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 | $15.64 | $25.98 | 1,400 | — | — |
| 2002-12-30 | $15.60 | $25.91 | 1,700 | — | — |
| 2002-12-27 | $15.49 | $25.73 | 4,000 | — | — |
| 2002-12-26 | $15.45 | $25.66 | 7,300 | — | — |
| 2002-12-24 | $15.28 | $25.38 | 5,500 | — | — |
| 2002-12-23 | $15.18 | $25.21 | 7,500 | — | — |
| 2002-12-20 | $15.20 | $25.25 | 2,700 | — | — |
| 2002-12-19 | $15.24 | $25.31 | 8,500 | — | — |
| 2002-12-18 | $15.27 | $25.36 | 5,800 | — | — |
| 2002-12-17 | $15.30 | $25.41 | 10,400 | — | — |
| 2002-12-16 | $15.26 | $25.35 | 5,900 | — | — |
| 2002-12-13 | $15.29 | $25.40 | 8,900 | — | — |
| 2002-12-12 | $15.33 | $25.46 | 700 | — | — |
| 2002-12-11 | $15.35 | $25.50 | 3,600 | — | — |
| 2002-12-10 | $15.41 | $25.45 | 3,000 | — | — |
| 2002-12-09 | $15.39 | $25.42 | 6,400 | — | — |
| 2002-12-06 | $15.45 | $25.52 | 7,000 | — | — |
| 2002-12-05 | $15.45 | $25.52 | 4,900 | — | — |
| 2002-12-04 | $15.45 | $25.52 | 5,600 | — | — |
| 2002-12-03 | $15.48 | $25.57 | 2,000 | — | — |
| 2002-12-02 | $15.55 | $25.68 | 7,700 | — | — |
| 2002-11-29 | $15.65 | $25.85 | 300 | — | — |
| 2002-11-27 | $15.62 | $25.80 | 0 | — | — |
| 2002-11-26 | $15.62 | $25.80 | 300 | — | — |
| 2002-11-25 | $15.60 | $25.76 | 500 | — | — |
| 2002-11-22 | $15.60 | $25.76 | 5,000 | — | — |
| 2002-11-21 | $15.63 | $25.81 | 3,100 | — | — |
| 2002-11-20 | $15.70 | $25.93 | 1,100 | — | — |
| 2002-11-19 | $15.65 | $25.85 | 8,800 | — | — |
| 2002-11-18 | $15.75 | $26.01 | 4,800 | — | — |
| 2002-11-15 | $15.73 | $25.98 | 1,400 | — | — |
| 2002-11-14 | $15.77 | $26.04 | 1,200 | — | — |
| 2002-11-13 | $15.75 | $26.01 | 1,000 | — | — |
| 2002-11-12 | $15.82 | $25.99 | 3,400 | — | — |
| 2002-11-11 | $15.75 | $25.87 | 4,500 | — | — |
| 2002-11-08 | $15.85 | $26.03 | 4,700 | — | — |
| 2002-11-07 | $15.90 | $26.12 | 4,300 | — | — |
| 2002-11-06 | $15.87 | $26.07 | 4,200 | — | — |
| 2002-11-05 | $15.98 | $26.25 | 900 | — | — |
| 2002-11-04 | $15.90 | $26.12 | 5,600 | — | — |
| 2002-11-01 | $15.98 | $26.25 | 4,200 | — | — |
| 2002-10-31 | $15.85 | $26.03 | 1,100 | — | — |
| 2002-10-30 | $15.84 | $26.02 | 7,600 | — | — |
| 2002-10-29 | $16.04 | $26.35 | 2,300 | — | — |
| 2002-10-28 | $15.90 | $26.12 | 2,300 | — | — |
| 2002-10-25 | $16.03 | $26.33 | 2,100 | — | — |
| 2002-10-24 | $15.90 | $26.12 | 1,100 | — | — |
| 2002-10-23 | $15.92 | $26.15 | 1,300 | — | — |
| 2002-10-22 | $15.95 | $26.20 | 4,600 | — | — |
| 2002-10-21 | $16.15 | $26.53 | 1,600 | — | — |
| 2002-10-18 | $16.15 | $26.53 | 1,800 | — | — |
| 2002-10-17 | $16.25 | $26.69 | 1,900 | — | — |
| 2002-10-16 | $16.27 | $26.72 | 900 | — | — |
| 2002-10-15 | $16.38 | $26.90 | 8,000 | — | — |
| 2002-10-14 | $16.50 | $27.10 | 0 | — | — |
| 2002-10-11 | $16.50 | $27.10 | 6,900 | — | — |
| 2002-10-10 | $16.57 | $27.22 | 2,200 | — | — |
| 2002-10-09 | $16.61 | $27.14 | 1,800 | — | — |
| 2002-10-08 | $16.61 | $27.14 | 1,600 | — | — |
| 2002-10-07 | $16.60 | $27.13 | 200 | — | — |
| 2002-10-04 | $16.60 | $27.13 | 100 | — | — |
| 2002-10-03 | $16.59 | $27.11 | 400 | — | — |
| 2002-10-02 | $16.58 | $27.09 | 0 | — | — |
| 2002-10-01 | $16.58 | $27.09 | 3,700 | — | — |
| 2002-09-30 | $16.50 | $26.96 | 4,500 | — | — |
| 2002-09-27 | $16.56 | $27.06 | 1,200 | — | — |
| 2002-09-26 | $16.51 | $26.98 | 5,700 | — | — |
| 2002-09-25 | $16.55 | $27.04 | 0 | — | — |
| 2002-09-24 | $16.55 | $27.04 | 3,000 | — | — |
| 2002-09-23 | $16.56 | $27.06 | 0 | — | — |
| 2002-09-20 | $16.56 | $27.06 | 4,200 | — | — |
| 2002-09-19 | $16.57 | $27.08 | 3,600 | — | — |
| 2002-09-18 | $16.60 | $27.13 | 1,300 | — | — |
| 2002-09-17 | $16.55 | $27.04 | 3,900 | — | — |
| 2002-09-16 | $16.60 | $27.13 | 5,300 | — | — |
| 2002-09-13 | $16.53 | $27.01 | 1,300 | — | — |
| 2002-09-12 | $16.50 | $26.96 | 3,900 | — | — |
| 2002-09-11 | $16.48 | $26.93 | 6,200 | — | — |
| 2002-09-10 | $16.57 | $26.94 | 1,600 | — | — |
| 2002-09-09 | $16.53 | $26.87 | 5,200 | — | — |
| 2002-09-06 | $16.48 | $26.79 | 2,100 | — | — |
| 2002-09-05 | $16.48 | $26.79 | 4,300 | — | — |
| 2002-09-04 | $16.42 | $26.69 | 3,500 | — | — |
| 2002-09-03 | $16.42 | $26.69 | 1,400 | — | — |
| 2002-08-30 | $16.43 | $26.71 | 900 | — | — |
| 2002-08-29 | $16.44 | $26.72 | 0 | — | — |
| 2002-08-28 | $16.44 | $26.72 | 400 | — | — |
| 2002-08-27 | $16.45 | $26.74 | 1,300 | — | — |
| 2002-08-26 | $16.43 | $26.71 | 3,200 | — | — |
| 2002-08-23 | $16.52 | $26.85 | 4,400 | — | — |
| 2002-08-22 | $16.60 | $26.98 | 12,400 | — | — |
| 2002-08-21 | $16.60 | $26.98 | 4,000 | — | — |
| 2002-08-20 | $16.70 | $27.15 | 1,800 | — | — |
| 2002-08-19 | $16.80 | $27.31 | 100 | — | — |
| 2002-08-16 | $16.80 | $27.31 | 6,000 | — | — |
| 2002-08-15 | $16.75 | $27.23 | 5,700 | — | — |
| 2002-08-14 | $16.72 | $27.18 | 200 | — | — |
| 2002-08-13 | $16.65 | $27.07 | 4,400 | — | — |
| 2002-08-12 | $16.60 | $26.84 | 5,000 | — | — |
| 2002-08-09 | $16.75 | $27.09 | 400 | — | — |
| 2002-08-08 | $16.80 | $27.17 | 800 | — | — |
| 2002-08-07 | $16.80 | $27.17 | 700 | — | — |
| 2002-08-06 | $16.70 | $27.01 | 1,400 | — | — |
| 2002-08-05 | $16.83 | $27.22 | 2,400 | — | — |
| 2002-08-02 | $16.80 | $27.17 | 100 | — | — |
| 2002-08-01 | $16.77 | $27.12 | 1,900 | — | — |
| 2002-07-31 | $16.66 | $26.94 | 1,100 | — | — |
| 2002-07-30 | $16.63 | $26.89 | 0 | — | — |
| 2002-07-29 | $16.63 | $26.89 | 2,200 | — | — |
| 2002-07-26 | $16.75 | $27.09 | 100 | — | — |
| 2002-07-25 | $16.73 | $27.05 | 1,400 | — | — |
| 2002-07-24 | $16.65 | $26.93 | 800 | — | — |
| 2002-07-23 | $16.58 | $26.81 | 4,300 | — | — |
| 2002-07-22 | $16.60 | $26.84 | 1,500 | — | — |
| 2002-07-19 | $16.67 | $26.96 | 2,200 | — | — |
| 2002-07-18 | $16.60 | $26.84 | 11,700 | — | — |
| 2002-07-17 | $16.61 | $26.86 | 1,300 | — | — |
| 2002-07-16 | $16.35 | $26.44 | 4,800 | — | — |
| 2002-07-15 | $16.30 | $26.36 | 600 | — | — |
| 2002-07-12 | $16.20 | $26.20 | 1,400 | — | — |
| 2002-07-11 | $16.21 | $26.21 | 3,600 | — | — |
| 2002-07-10 | $16.50 | $26.54 | 8,900 | — | — |
| 2002-07-09 | $16.80 | $27.03 | 2,100 | — | — |
| 2002-07-08 | $16.55 | $26.62 | 4,500 | — | — |
| 2002-07-05 | $16.60 | $26.70 | 800 | — | — |
| 2002-07-03 | $16.50 | $26.54 | 2,300 | — | — |
| 2002-07-02 | $16.30 | $26.22 | 1,100 | — | — |
| 2002-07-01 | $16.10 | $25.90 | 800 | — | — |
| 2002-06-28 | $16.00 | $25.74 | 100 | — | — |
| 2002-06-27 | $15.96 | $25.68 | 1,300 | — | — |
| 2002-06-26 | $16.00 | $25.74 | 6,100 | — | — |
| 2002-06-25 | $16.00 | $25.74 | 2,800 | — | — |
| 2002-06-24 | $15.94 | $25.64 | 300 | — | — |
| 2002-06-21 | $15.96 | $25.68 | 700 | — | — |
| 2002-06-20 | $15.95 | $25.66 | 0 | — | — |
| 2002-06-19 | $15.95 | $25.66 | 4,300 | — | — |
| 2002-06-18 | $15.85 | $25.50 | 0 | — | — |
| 2002-06-17 | $15.85 | $25.50 | 2,000 | — | — |
| 2002-06-14 | $15.75 | $25.34 | 400 | — | — |
| 2002-06-13 | $15.67 | $25.21 | 4,000 | — | — |
| 2002-06-12 | $15.73 | $25.31 | 1,700 | — | — |
| 2002-06-11 | $15.70 | $25.12 | 2,900 | — | — |
| 2002-06-10 | $15.70 | $25.12 | 1,800 | — | — |
| 2002-06-07 | $15.69 | $25.10 | 400 | — | — |
| 2002-06-06 | $15.68 | $25.09 | 2,200 | — | — |
| 2002-06-05 | $15.58 | $24.93 | 6,100 | — | — |
| 2002-06-04 | $15.68 | $25.09 | 4,400 | — | — |
| 2002-06-03 | $15.46 | $24.73 | 16,400 | — | — |
| 2002-05-31 | $15.58 | $24.93 | 10,400 | — | — |
| 2002-05-30 | $15.53 | $24.85 | 7,100 | — | — |
| 2002-05-29 | $15.68 | $25.09 | 20,500 | — | — |
| 2002-05-28 | $15.47 | $24.75 | 1,100 | — | — |
| 2002-05-24 | $15.38 | $24.61 | 0 | — | — |
| 2002-05-23 | $15.38 | $24.61 | 1,400 | — | — |
| 2002-05-22 | $15.38 | $24.61 | 8,000 | — | — |
| 2002-05-21 | $15.45 | $24.72 | 5,000 | — | — |
| 2002-05-20 | $15.50 | $24.80 | 6,100 | — | — |
| 2002-05-17 | $15.40 | $24.64 | 800 | — | — |
| 2002-05-16 | $15.32 | $24.51 | 2,700 | — | — |
| 2002-05-15 | $15.40 | $24.64 | 1,800 | — | — |
| 2002-05-14 | $15.30 | $24.48 | 5,500 | — | — |
| 2002-05-13 | $15.37 | $24.59 | 1,900 | — | — |
| 2002-05-10 | $15.38 | $24.47 | 4,400 | — | — |
| 2002-05-09 | $15.40 | $24.51 | 12,100 | — | — |
| 2002-05-08 | $15.42 | $24.54 | 1,100 | — | — |
| 2002-05-07 | $15.34 | $24.41 | 1,900 | — | — |
| 2002-05-06 | $15.38 | $24.47 | 500 | — | — |
| 2002-05-03 | $15.42 | $24.54 | 1,400 | — | — |
| 2002-05-02 | $15.34 | $24.41 | 6,800 | — | — |
| 2002-05-01 | $15.34 | $24.41 | 5,700 | — | — |
| 2002-04-30 | $15.24 | $24.25 | 1,300 | — | — |
| 2002-04-29 | $15.28 | $24.31 | 100 | — | — |
| 2002-04-26 | $15.28 | $24.31 | 3,700 | — | — |
| 2002-04-25 | $15.14 | $24.09 | 600 | — | — |
| 2002-04-24 | $15.08 | $24.00 | 0 | — | — |
| 2002-04-23 | $15.08 | $24.00 | 4,300 | — | — |
| 2002-04-22 | $15.20 | $24.19 | 700 | — | — |
| 2002-04-19 | $15.15 | $24.11 | 15,000 | — | — |
| 2002-04-18 | $15.05 | $23.95 | 200 | — | — |
| 2002-04-17 | $15.08 | $24.00 | 6,000 | — | — |
| 2002-04-16 | $15.01 | $23.88 | 3,400 | — | — |
| 2002-04-15 | $14.98 | $23.84 | 1,000 | — | — |
| 2002-04-12 | $14.93 | $23.76 | 2,700 | — | — |
| 2002-04-11 | $14.98 | $23.84 | 1,600 | — | — |
| 2002-04-10 | $15.00 | $23.74 | 6,600 | — | — |
| 2002-04-09 | $15.03 | $23.78 | 2,000 | — | — |
| 2002-04-08 | $15.05 | $23.82 | 2,500 | — | — |
| 2002-04-05 | $15.02 | $23.77 | 7,500 | — | — |
| 2002-04-04 | $14.95 | $23.66 | 2,300 | — | — |
| 2002-04-03 | $14.96 | $23.67 | 4,800 | — | — |
| 2002-04-02 | $14.95 | $23.66 | 4,600 | — | — |
| 2002-04-01 | $14.95 | $23.66 | 3,700 | — | — |
| 2002-03-28 | $14.97 | $23.69 | 200 | — | — |
| 2002-03-27 | $14.97 | $23.69 | 4,600 | — | — |
| 2002-03-26 | $14.96 | $23.67 | 1,800 | — | — |
| 2002-03-25 | $14.90 | $23.58 | 3,000 | — | — |
| 2002-03-22 | $14.80 | $23.42 | 3,200 | — | — |
| 2002-03-21 | $14.87 | $23.53 | 5,700 | — | — |
| 2002-03-20 | $14.95 | $23.66 | 1,600 | — | — |
| 2002-03-19 | $15.10 | $23.90 | 700 | — | — |
| 2002-03-18 | $15.12 | $23.93 | 11,300 | — | — |
| 2002-03-15 | $15.38 | $24.34 | 6,100 | — | — |
| 2002-03-14 | $15.45 | $24.45 | 0 | — | — |
| 2002-03-13 | $15.45 | $24.45 | 4,100 | — | — |
| 2002-03-12 | $15.52 | $24.43 | 2,200 | — | — |
| 2002-03-11 | $15.54 | $24.46 | 4,400 | — | — |
| 2002-03-08 | $15.64 | $24.62 | 8,000 | — | — |
| 2002-03-07 | $15.64 | $24.62 | 2,900 | — | — |
| 2002-03-06 | $15.57 | $24.51 | 4,300 | — | — |
| 2002-03-05 | $15.63 | $24.60 | 900 | — | — |
| 2002-03-04 | $15.60 | $24.55 | 5,700 | — | — |
| 2002-03-01 | $15.60 | $24.55 | 5,200 | — | — |
| 2002-02-28 | $15.45 | $24.32 | 1,200 | — | — |
| 2002-02-27 | $15.45 | $24.32 | 2,100 | — | — |
| 2002-02-26 | $15.52 | $24.43 | 7,200 | — | — |
| 2002-02-25 | $15.50 | $24.40 | 3,200 | — | — |
| 2002-02-22 | $15.54 | $24.46 | 3,200 | — | — |
| 2002-02-21 | $15.55 | $24.48 | 4,000 | — | — |
| 2002-02-20 | $15.61 | $24.57 | 3,700 | — | — |
| 2002-02-19 | $15.46 | $24.33 | 10,500 | — | — |
| 2002-02-15 | $15.54 | $24.46 | 6,600 | — | — |
| 2002-02-14 | $15.49 | $24.38 | 2,800 | — | — |
| 2002-02-13 | $15.43 | $24.29 | 7,300 | — | — |
| 2002-02-12 | $15.71 | $24.60 | 5,600 | — | — |
| 2002-02-11 | $15.63 | $24.47 | 2,500 | — | — |
| 2002-02-08 | $15.66 | $24.52 | 4,300 | — | — |
| 2002-02-07 | $15.67 | $24.53 | 7,100 | — | — |
| 2002-02-06 | $15.57 | $24.38 | 7,000 | — | — |
| 2002-02-05 | $15.55 | $24.35 | 1,500 | — | — |
| 2002-02-04 | $15.55 | $24.35 | 4,600 | — | — |
| 2002-02-01 | $15.40 | $24.11 | 3,200 | — | — |
| 2002-01-31 | $15.35 | $24.03 | 2,500 | — | — |
| 2002-01-30 | $15.40 | $24.11 | 3,300 | — | — |
| 2002-01-29 | $15.30 | $23.95 | 2,300 | — | — |
| 2002-01-28 | $15.25 | $23.88 | 400 | — | — |
| 2002-01-25 | $15.20 | $23.80 | 14,900 | — | — |
| 2002-01-24 | $15.32 | $23.99 | 7,200 | — | — |
| 2002-01-23 | $15.28 | $23.92 | 2,800 | — | — |
| 2002-01-22 | $15.32 | $23.99 | 3,400 | — | — |
| 2002-01-18 | $15.26 | $23.89 | 4,000 | — | — |
| 2002-01-17 | $15.14 | $23.70 | 3,800 | — | — |
| 2002-01-16 | $15.09 | $23.63 | 1,600 | — | — |
| 2002-01-15 | $15.04 | $23.55 | 1,000 | — | — |
| 2002-01-14 | $15.03 | $23.53 | 5,800 | — | — |
| 2002-01-11 | $14.89 | $23.31 | 1,200 | — | — |
| 2002-01-10 | $14.90 | $23.20 | 1,900 | — | — |
| 2002-01-09 | $14.85 | $23.13 | 200 | — | — |
| 2002-01-08 | $14.90 | $23.20 | 400 | — | — |
| 2002-01-07 | $14.92 | $23.23 | 0 | — | — |
| 2002-01-04 | $14.92 | $23.23 | 6,000 | — | — |
| 2002-01-03 | $14.78 | $23.02 | 13,700 | — | — |
| 2002-01-02 | $14.68 | $22.86 | 5,600 | — | — |