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
- 1992-05-13 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 | $16.64 | $33.15 | 5,400 | — | — |
| 2002-12-30 | $16.46 | $32.79 | 5,700 | — | — |
| 2002-12-27 | $16.43 | $32.73 | 10,100 | — | — |
| 2002-12-26 | $16.45 | $32.77 | 5,500 | — | — |
| 2002-12-24 | $16.32 | $32.51 | 4,400 | — | — |
| 2002-12-23 | $16.30 | $32.47 | 7,600 | — | — |
| 2002-12-20 | $16.30 | $32.47 | 6,400 | — | — |
| 2002-12-19 | $16.25 | $32.37 | 4,300 | — | — |
| 2002-12-18 | $16.28 | $32.43 | 3,200 | — | — |
| 2002-12-17 | $16.13 | $32.13 | 4,900 | — | — |
| 2002-12-16 | $16.38 | $32.63 | 3,200 | — | — |
| 2002-12-13 | $16.35 | $32.57 | 3,900 | — | — |
| 2002-12-12 | $16.16 | $32.19 | 14,500 | — | — |
| 2002-12-11 | $16.29 | $32.45 | 800 | — | — |
| 2002-12-10 | $16.62 | $32.20 | 1,700 | — | — |
| 2002-12-09 | $16.55 | $32.07 | 10,300 | — | — |
| 2002-12-06 | $16.53 | $32.03 | 1,500 | — | — |
| 2002-12-05 | $16.55 | $32.07 | 3,400 | — | — |
| 2002-12-04 | $16.61 | $32.18 | 4,200 | — | — |
| 2002-12-03 | $16.53 | $32.03 | 1,400 | — | — |
| 2002-12-02 | $16.60 | $32.16 | 8,500 | — | — |
| 2002-11-29 | $16.45 | $31.87 | 2,900 | — | — |
| 2002-11-27 | $16.43 | $31.84 | 2,300 | — | — |
| 2002-11-26 | $16.35 | $31.68 | 2,200 | — | — |
| 2002-11-25 | $16.50 | $31.97 | 10,300 | — | — |
| 2002-11-22 | $16.32 | $31.62 | 3,000 | — | — |
| 2002-11-21 | $16.25 | $31.49 | 6,300 | — | — |
| 2002-11-20 | $16.49 | $31.95 | 2,600 | — | — |
| 2002-11-19 | $16.45 | $31.87 | 1,400 | — | — |
| 2002-11-18 | $16.35 | $31.68 | 4,500 | — | — |
| 2002-11-15 | $16.33 | $31.64 | 12,100 | — | — |
| 2002-11-14 | $16.76 | $32.47 | 2,000 | — | — |
| 2002-11-13 | $16.90 | $32.75 | 1,100 | — | — |
| 2002-11-12 | $17.00 | $32.76 | 11,600 | — | — |
| 2002-11-11 | $16.80 | $32.37 | 3,500 | — | — |
| 2002-11-08 | $16.70 | $32.18 | 4,300 | — | — |
| 2002-11-07 | $16.40 | $31.60 | 1,600 | — | — |
| 2002-11-06 | $16.25 | $31.31 | 5,100 | — | — |
| 2002-11-05 | $16.25 | $31.31 | 2,300 | — | — |
| 2002-11-04 | $16.28 | $31.37 | 15,100 | — | — |
| 2002-11-01 | $16.52 | $31.83 | 9,700 | — | — |
| 2002-10-31 | $16.31 | $31.43 | 100 | — | — |
| 2002-10-30 | $16.31 | $31.43 | 7,500 | — | — |
| 2002-10-29 | $16.50 | $31.80 | 20,200 | — | — |
| 2002-10-28 | $16.00 | $30.83 | 7,700 | — | — |
| 2002-10-25 | $16.10 | $31.03 | 3,400 | — | — |
| 2002-10-24 | $15.94 | $30.72 | 4,800 | — | — |
| 2002-10-23 | $15.90 | $30.64 | 10,200 | — | — |
| 2002-10-22 | $15.84 | $30.52 | 14,100 | — | — |
| 2002-10-21 | $16.20 | $31.22 | 4,800 | — | — |
| 2002-10-18 | $16.48 | $31.76 | 11,200 | — | — |
| 2002-10-17 | $16.52 | $31.83 | 13,300 | — | — |
| 2002-10-16 | $16.90 | $32.57 | 9,500 | — | — |
| 2002-10-15 | $16.82 | $32.41 | 5,400 | — | — |
| 2002-10-14 | $17.11 | $32.97 | 7,400 | — | — |
| 2002-10-11 | $17.08 | $32.91 | 15,000 | — | — |
| 2002-10-10 | $17.36 | $33.45 | 5,700 | — | — |
| 2002-10-09 | $17.57 | $33.68 | 8,400 | — | — |
| 2002-10-08 | $17.52 | $33.58 | 3,400 | — | — |
| 2002-10-07 | $17.62 | $33.77 | 4,900 | — | — |
| 2002-10-04 | $17.57 | $33.68 | 700 | — | — |
| 2002-10-03 | $17.60 | $33.74 | 8,500 | — | — |
| 2002-10-02 | $17.70 | $33.93 | 9,800 | — | — |
| 2002-10-01 | $17.60 | $33.74 | 6,300 | — | — |
| 2002-09-30 | $17.65 | $33.83 | 5,100 | — | — |
| 2002-09-27 | $17.65 | $33.83 | 5,200 | — | — |
| 2002-09-26 | $17.55 | $33.64 | 5,600 | — | — |
| 2002-09-25 | $17.58 | $33.70 | 4,500 | — | — |
| 2002-09-24 | $17.37 | $33.30 | 800 | — | — |
| 2002-09-23 | $17.32 | $33.20 | 5,500 | — | — |
| 2002-09-20 | $17.31 | $33.18 | 7,000 | — | — |
| 2002-09-19 | $17.24 | $33.05 | 13,500 | — | — |
| 2002-09-18 | $17.43 | $33.41 | 12,500 | — | — |
| 2002-09-17 | $17.40 | $33.35 | 8,100 | — | — |
| 2002-09-16 | $17.38 | $33.31 | 10,100 | — | — |
| 2002-09-13 | $17.40 | $33.35 | 2,700 | — | — |
| 2002-09-12 | $17.38 | $33.31 | 900 | — | — |
| 2002-09-11 | $17.25 | $33.07 | 2,800 | — | — |
| 2002-09-10 | $17.37 | $33.12 | 2,700 | — | — |
| 2002-09-09 | $17.45 | $33.27 | 5,600 | — | — |
| 2002-09-06 | $17.33 | $33.04 | 12,100 | — | — |
| 2002-09-05 | $17.35 | $33.08 | 4,100 | — | — |
| 2002-09-04 | $17.28 | $32.95 | 3,700 | — | — |
| 2002-09-03 | $17.35 | $33.08 | 5,700 | — | — |
| 2002-08-30 | $17.19 | $32.77 | 3,200 | — | — |
| 2002-08-29 | $17.16 | $32.72 | 10,600 | — | — |
| 2002-08-28 | $17.09 | $32.58 | 3,400 | — | — |
| 2002-08-27 | $17.06 | $32.53 | 5,900 | — | — |
| 2002-08-26 | $17.02 | $32.45 | 2,700 | — | — |
| 2002-08-23 | $17.00 | $32.41 | 2,800 | — | — |
| 2002-08-22 | $16.95 | $32.32 | 4,100 | — | — |
| 2002-08-21 | $17.03 | $32.47 | 14,300 | — | — |
| 2002-08-20 | $17.08 | $32.56 | 1,800 | — | — |
| 2002-08-19 | $17.05 | $32.51 | 3,600 | — | — |
| 2002-08-16 | $16.97 | $32.35 | 10,800 | — | — |
| 2002-08-15 | $17.14 | $32.68 | 3,600 | — | — |
| 2002-08-14 | $17.05 | $32.51 | 3,100 | — | — |
| 2002-08-13 | $17.01 | $32.43 | 5,200 | — | — |
| 2002-08-12 | $17.05 | $32.34 | 4,700 | — | — |
| 2002-08-09 | $17.00 | $32.24 | 4,100 | — | — |
| 2002-08-08 | $16.99 | $32.22 | 2,900 | — | — |
| 2002-08-07 | $16.92 | $32.09 | 4,000 | — | — |
| 2002-08-06 | $16.95 | $32.15 | 4,800 | — | — |
| 2002-08-05 | $16.92 | $32.09 | 5,500 | — | — |
| 2002-08-02 | $16.99 | $32.22 | 3,900 | — | — |
| 2002-08-01 | $16.95 | $32.15 | 8,500 | — | — |
| 2002-07-31 | $16.76 | $31.79 | 4,300 | — | — |
| 2002-07-30 | $16.84 | $31.94 | 5,300 | — | — |
| 2002-07-29 | $16.60 | $31.48 | 2,100 | — | — |
| 2002-07-26 | $16.65 | $31.58 | 3,600 | — | — |
| 2002-07-25 | $16.64 | $31.56 | 600 | — | — |
| 2002-07-24 | $16.56 | $31.41 | 2,500 | — | — |
| 2002-07-23 | $16.64 | $31.56 | 4,100 | — | — |
| 2002-07-22 | $16.65 | $31.58 | 6,800 | — | — |
| 2002-07-19 | $16.78 | $31.82 | 100 | — | — |
| 2002-07-18 | $16.75 | $31.77 | 2,500 | — | — |
| 2002-07-17 | $16.94 | $32.13 | 14,300 | — | — |
| 2002-07-16 | $16.94 | $32.13 | 3,100 | — | — |
| 2002-07-15 | $16.95 | $32.15 | 3,300 | — | — |
| 2002-07-12 | $16.94 | $32.13 | 4,300 | — | — |
| 2002-07-11 | $16.92 | $32.09 | 400 | — | — |
| 2002-07-10 | $16.97 | $32.01 | 13,000 | — | — |
| 2002-07-09 | $16.70 | $31.50 | 12,200 | — | — |
| 2002-07-08 | $16.70 | $31.50 | 8,200 | — | — |
| 2002-07-05 | $16.70 | $31.50 | 1,500 | — | — |
| 2002-07-03 | $16.65 | $31.41 | 4,100 | — | — |
| 2002-07-02 | $16.70 | $31.50 | 9,100 | — | — |
| 2002-07-01 | $16.63 | $31.37 | 5,300 | — | — |
| 2002-06-28 | $16.65 | $31.41 | 2,000 | — | — |
| 2002-06-27 | $16.61 | $31.33 | 1,700 | — | — |
| 2002-06-26 | $16.70 | $31.50 | 7,000 | — | — |
| 2002-06-25 | $16.66 | $31.43 | 5,100 | — | — |
| 2002-06-24 | $16.56 | $31.24 | 500 | — | — |
| 2002-06-21 | $16.53 | $31.18 | 11,700 | — | — |
| 2002-06-20 | $16.67 | $31.45 | 3,700 | — | — |
| 2002-06-19 | $16.56 | $31.24 | 6,900 | — | — |
| 2002-06-18 | $16.46 | $31.05 | 2,500 | — | — |
| 2002-06-17 | $16.44 | $31.01 | 13,400 | — | — |
| 2002-06-14 | $16.56 | $31.24 | 1,500 | — | — |
| 2002-06-13 | $16.42 | $30.98 | 5,100 | — | — |
| 2002-06-12 | $16.49 | $31.11 | 1,700 | — | — |
| 2002-06-11 | $16.47 | $30.90 | 3,500 | — | — |
| 2002-06-10 | $16.46 | $30.88 | 5,200 | — | — |
| 2002-06-07 | $16.45 | $30.86 | 5,700 | — | — |
| 2002-06-06 | $16.30 | $30.58 | 1,300 | — | — |
| 2002-06-05 | $16.37 | $30.71 | 1,100 | — | — |
| 2002-06-04 | $16.34 | $30.66 | 5,600 | — | — |
| 2002-06-03 | $16.11 | $30.22 | 5,100 | — | — |
| 2002-05-31 | $16.06 | $30.13 | 3,100 | — | — |
| 2002-05-30 | $16.17 | $30.34 | 9,600 | — | — |
| 2002-05-29 | $16.25 | $30.49 | 2,200 | — | — |
| 2002-05-28 | $16.29 | $30.56 | 2,400 | — | — |
| 2002-05-24 | $16.27 | $30.52 | 1,500 | — | — |
| 2002-05-23 | $16.22 | $30.43 | 8,800 | — | — |
| 2002-05-22 | $16.10 | $30.21 | 1,000 | — | — |
| 2002-05-21 | $16.21 | $30.41 | 4,300 | — | — |
| 2002-05-20 | $16.10 | $30.21 | 3,400 | — | — |
| 2002-05-17 | $16.11 | $30.22 | 1,200 | — | — |
| 2002-05-16 | $16.10 | $30.21 | 1,900 | — | — |
| 2002-05-15 | $16.00 | $30.02 | 2,500 | — | — |
| 2002-05-14 | $15.92 | $29.87 | 6,900 | — | — |
| 2002-05-13 | $16.03 | $30.07 | 1,600 | — | — |
| 2002-05-10 | $16.19 | $30.21 | 3,500 | — | — |
| 2002-05-09 | $16.12 | $30.08 | 1,000 | — | — |
| 2002-05-08 | $16.10 | $30.04 | 9,100 | — | — |
| 2002-05-07 | $16.18 | $30.19 | 600 | — | — |
| 2002-05-06 | $16.15 | $30.14 | 10,400 | — | — |
| 2002-05-03 | $16.12 | $30.08 | 11,500 | — | — |
| 2002-05-02 | $16.02 | $29.89 | 6,400 | — | — |
| 2002-05-01 | $16.06 | $29.97 | 4,200 | — | — |
| 2002-04-30 | $15.91 | $29.69 | 3,600 | — | — |
| 2002-04-29 | $15.85 | $29.58 | 8,000 | — | — |
| 2002-04-26 | $15.85 | $29.58 | 400 | — | — |
| 2002-04-25 | $15.86 | $29.60 | 4,000 | — | — |
| 2002-04-24 | $15.90 | $29.67 | 10,900 | — | — |
| 2002-04-23 | $16.00 | $29.86 | 4,300 | — | — |
| 2002-04-22 | $15.90 | $29.67 | 800 | — | — |
| 2002-04-19 | $15.91 | $29.69 | 4,000 | — | — |
| 2002-04-18 | $15.92 | $29.71 | 7,000 | — | — |
| 2002-04-17 | $15.89 | $29.65 | 600 | — | — |
| 2002-04-16 | $15.97 | $29.80 | 2,000 | — | — |
| 2002-04-15 | $15.85 | $29.58 | 2,000 | — | — |
| 2002-04-12 | $15.95 | $29.76 | 5,500 | — | — |
| 2002-04-11 | $15.87 | $29.61 | 2,400 | — | — |
| 2002-04-10 | $15.80 | $29.32 | 0 | — | — |
| 2002-04-09 | $15.80 | $29.32 | 9,300 | — | — |
| 2002-04-08 | $15.96 | $29.62 | 4,500 | — | — |
| 2002-04-05 | $15.93 | $29.56 | 15,400 | — | — |
| 2002-04-04 | $15.94 | $29.58 | 21,300 | — | — |
| 2002-04-03 | $15.74 | $29.21 | 3,000 | — | — |
| 2002-04-02 | $15.68 | $29.10 | 8,600 | — | — |
| 2002-04-01 | $15.68 | $29.10 | 2,800 | — | — |
| 2002-03-28 | $15.60 | $28.95 | 3,200 | — | — |
| 2002-03-27 | $15.65 | $29.04 | 3,400 | — | — |
| 2002-03-26 | $15.55 | $28.86 | 7,000 | — | — |
| 2002-03-25 | $15.40 | $28.58 | 9,700 | — | — |
| 2002-03-22 | $15.66 | $29.06 | 19,600 | — | — |
| 2002-03-21 | $16.05 | $29.79 | 8,500 | — | — |
| 2002-03-20 | $16.02 | $29.73 | 2,700 | — | — |
| 2002-03-19 | $16.15 | $29.97 | 6,900 | — | — |
| 2002-03-18 | $16.20 | $30.06 | 3,600 | — | — |
| 2002-03-15 | $16.24 | $30.14 | 6,000 | — | — |
| 2002-03-14 | $16.37 | $30.38 | 12,000 | — | — |
| 2002-03-13 | $16.36 | $30.36 | 5,900 | — | — |
| 2002-03-12 | $16.41 | $30.29 | 3,500 | — | — |
| 2002-03-11 | $16.42 | $30.31 | 8,200 | — | — |
| 2002-03-08 | $16.47 | $30.40 | 6,400 | — | — |
| 2002-03-07 | $16.57 | $30.59 | 3,800 | — | — |
| 2002-03-06 | $16.65 | $30.74 | 5,200 | — | — |
| 2002-03-05 | $16.65 | $30.74 | 5,400 | — | — |
| 2002-03-04 | $16.62 | $30.68 | 2,300 | — | — |
| 2002-03-01 | $16.58 | $30.61 | 4,700 | — | — |
| 2002-02-28 | $16.54 | $30.53 | 3,800 | — | — |
| 2002-02-27 | $16.50 | $30.46 | 8,600 | — | — |
| 2002-02-26 | $16.47 | $30.40 | 14,100 | — | — |
| 2002-02-25 | $16.40 | $30.27 | 2,200 | — | — |
| 2002-02-22 | $16.40 | $30.27 | 13,700 | — | — |
| 2002-02-21 | $16.60 | $30.64 | 2,800 | — | — |
| 2002-02-20 | $16.49 | $30.44 | 6,800 | — | — |
| 2002-02-19 | $16.57 | $30.59 | 10,700 | — | — |
| 2002-02-15 | $16.48 | $30.42 | 0 | — | — |
| 2002-02-14 | $16.48 | $30.42 | 16,500 | — | — |
| 2002-02-13 | $16.48 | $30.42 | 4,000 | — | — |
| 2002-02-12 | $16.67 | $30.61 | 7,100 | — | — |
| 2002-02-11 | $16.61 | $30.50 | 20,900 | — | — |
| 2002-02-08 | $16.77 | $30.80 | 1,200 | — | — |
| 2002-02-07 | $16.72 | $30.70 | 3,700 | — | — |
| 2002-02-06 | $16.72 | $30.70 | 8,000 | — | — |
| 2002-02-05 | $16.65 | $30.57 | 2,200 | — | — |
| 2002-02-04 | $16.59 | $30.46 | 4,200 | — | — |
| 2002-02-01 | $16.62 | $30.52 | 2,600 | — | — |
| 2002-01-31 | $16.55 | $30.39 | 3,600 | — | — |
| 2002-01-30 | $16.55 | $30.39 | 2,400 | — | — |
| 2002-01-29 | $16.41 | $30.13 | 5,700 | — | — |
| 2002-01-28 | $16.43 | $30.17 | 15,700 | — | — |
| 2002-01-25 | $16.36 | $30.04 | 2,000 | — | — |
| 2002-01-24 | $16.40 | $30.12 | 5,700 | — | — |
| 2002-01-23 | $16.35 | $30.02 | 13,300 | — | — |
| 2002-01-22 | $16.20 | $29.75 | 4,600 | — | — |
| 2002-01-18 | $16.18 | $29.71 | 1,900 | — | — |
| 2002-01-17 | $16.17 | $29.69 | 3,500 | — | — |
| 2002-01-16 | $16.18 | $29.71 | 5,200 | — | — |
| 2002-01-15 | $16.17 | $29.69 | 8,300 | — | — |
| 2002-01-14 | $16.08 | $29.53 | 16,600 | — | — |
| 2002-01-11 | $16.10 | $29.56 | 8,700 | — | — |
| 2002-01-10 | $16.27 | $29.72 | 5,100 | — | — |
| 2002-01-09 | $16.31 | $29.79 | 4,300 | — | — |
| 2002-01-08 | $16.29 | $29.75 | 800 | — | — |
| 2002-01-07 | $16.29 | $29.75 | 5,200 | — | — |
| 2002-01-04 | $16.21 | $29.61 | 9,900 | — | — |
| 2002-01-03 | $16.24 | $29.66 | 6,400 | — | — |
| 2002-01-02 | $16.16 | $29.52 | 9,100 | — | — |