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
- 1994-05-19 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 | $10.50 | $13.87 | 20,234 | — | — |
| 2002-12-30 | $10.94 | $14.46 | 14,928 | — | — |
| 2002-12-27 | $11.17 | $14.76 | 8,143 | — | — |
| 2002-12-26 | $11.26 | $14.75 | 1,234 | — | — |
| 2002-12-24 | $11.28 | $14.78 | 1,604 | — | — |
| 2002-12-23 | $11.27 | $14.76 | 7,032 | — | — |
| 2002-12-20 | $11.23 | $14.71 | 30,720 | — | — |
| 2002-12-19 | $10.66 | $13.96 | 6,292 | — | — |
| 2002-12-18 | $10.56 | $13.84 | 4,935 | — | — |
| 2002-12-17 | $10.62 | $13.91 | 8,513 | — | — |
| 2002-12-16 | $10.62 | $13.91 | 26,896 | — | — |
| 2002-12-13 | $10.54 | $13.80 | 1,974 | — | — |
| 2002-12-12 | $10.85 | $14.22 | 11,227 | — | — |
| 2002-12-11 | $10.76 | $14.10 | 16,039 | — | — |
| 2002-12-10 | $10.72 | $14.04 | 16,532 | — | — |
| 2002-12-09 | $10.54 | $13.80 | 4,565 | — | — |
| 2002-12-06 | $10.78 | $14.12 | 11,721 | — | — |
| 2002-12-05 | $10.67 | $13.99 | 5,922 | — | — |
| 2002-12-04 | $10.72 | $14.04 | 4,812 | — | — |
| 2002-12-03 | $10.54 | $13.80 | 3,701 | — | — |
| 2002-12-02 | $10.66 | $13.96 | 8,143 | — | — |
| 2002-11-29 | $10.74 | $14.07 | 2,344 | — | — |
| 2002-11-27 | $10.74 | $14.07 | 8,266 | — | — |
| 2002-11-26 | $10.74 | $14.07 | 3,948 | — | — |
| 2002-11-25 | $10.72 | $14.04 | 4,071 | — | — |
| 2002-11-22 | $10.55 | $13.83 | 3,701 | — | — |
| 2002-11-21 | $10.80 | $14.14 | 6,416 | — | — |
| 2002-11-20 | $11.02 | $14.44 | 5,552 | — | — |
| 2002-11-19 | $10.44 | $13.68 | 8,390 | — | — |
| 2002-11-18 | $10.72 | $14.05 | 4,195 | — | — |
| 2002-11-15 | $11.04 | $14.46 | 6,292 | — | — |
| 2002-11-14 | $11.32 | $14.82 | 18,136 | — | — |
| 2002-11-13 | $11.05 | $14.47 | 7,032 | — | — |
| 2002-11-12 | $10.86 | $14.23 | 18,013 | — | — |
| 2002-11-11 | $10.96 | $14.36 | 3,455 | — | — |
| 2002-11-08 | $11.05 | $14.47 | 5,429 | — | — |
| 2002-11-07 | $11.25 | $14.74 | 3,948 | — | — |
| 2002-11-06 | $11.41 | $14.95 | 12,708 | — | — |
| 2002-11-05 | $11.17 | $14.63 | 5,182 | — | — |
| 2002-11-04 | $10.98 | $14.39 | 4,812 | — | — |
| 2002-11-01 | $10.94 | $14.34 | 39,603 | — | — |
| 2002-10-31 | $10.37 | $13.59 | 6,045 | — | — |
| 2002-10-30 | $10.64 | $13.94 | 13,818 | — | — |
| 2002-10-29 | $10.63 | $13.93 | 5,058 | — | — |
| 2002-10-28 | $10.66 | $13.96 | 39,850 | — | — |
| 2002-10-25 | $10.42 | $13.65 | 21,961 | — | — |
| 2002-10-24 | $10.29 | $13.49 | 183,336 | — | — |
| 2002-10-23 | $10.49 | $13.74 | 62,305 | — | — |
| 2002-10-22 | $10.50 | $13.76 | 6,169 | — | — |
| 2002-10-21 | $10.39 | $13.61 | 1,974 | — | — |
| 2002-10-18 | $10.58 | $13.86 | 28,130 | — | — |
| 2002-10-17 | $10.71 | $14.03 | 5,675 | — | — |
| 2002-10-16 | $10.74 | $14.07 | 64,032 | — | — |
| 2002-10-15 | $10.93 | $14.32 | 2,838 | — | — |
| 2002-10-14 | $10.54 | $13.80 | 5,552 | — | — |
| 2002-10-11 | $10.80 | $14.14 | 8,019 | — | — |
| 2002-10-10 | $10.70 | $14.02 | 9,993 | — | — |
| 2002-10-09 | $10.50 | $13.75 | 43,922 | — | — |
| 2002-10-08 | $10.92 | $14.30 | 10,734 | — | — |
| 2002-10-07 | $10.38 | $13.60 | 6,786 | — | — |
| 2002-10-04 | $10.54 | $13.80 | 9,006 | — | — |
| 2002-10-03 | $10.59 | $13.88 | 4,812 | — | — |
| 2002-10-02 | $10.35 | $13.56 | 7,896 | — | — |
| 2002-10-01 | $10.54 | $13.80 | 37,629 | — | — |
| 2002-09-30 | $10.39 | $13.61 | 3,455 | — | — |
| 2002-09-27 | $10.50 | $13.75 | 8,390 | — | — |
| 2002-09-26 | $10.60 | $13.89 | 6,416 | — | — |
| 2002-09-25 | $10.70 | $13.89 | 12,091 | — | — |
| 2002-09-24 | $10.54 | $13.68 | 16,532 | — | — |
| 2002-09-23 | $10.34 | $13.43 | 9,500 | — | — |
| 2002-09-20 | $10.35 | $13.44 | 42,564 | — | — |
| 2002-09-19 | $10.32 | $13.40 | 9,747 | — | — |
| 2002-09-18 | $10.38 | $13.48 | 16,779 | — | — |
| 2002-09-17 | $10.52 | $13.66 | 13,571 | — | — |
| 2002-09-16 | $10.55 | $13.69 | 2,468 | — | — |
| 2002-09-13 | $10.85 | $14.09 | 8,636 | — | — |
| 2002-09-12 | $10.44 | $13.55 | 4,935 | — | — |
| 2002-09-11 | $10.63 | $13.79 | 2,714 | — | — |
| 2002-09-10 | $10.86 | $14.10 | 9,253 | — | — |
| 2002-09-09 | $10.50 | $13.63 | 8,390 | — | — |
| 2002-09-06 | $10.47 | $13.59 | 8,019 | — | — |
| 2002-09-05 | $10.47 | $13.59 | 9,253 | — | — |
| 2002-09-04 | $10.94 | $14.21 | 11,967 | — | — |
| 2002-09-03 | $10.50 | $13.63 | 15,299 | — | — |
| 2002-08-30 | $10.97 | $14.24 | 5,058 | — | — |
| 2002-08-29 | $11.27 | $14.63 | 15,915 | — | — |
| 2002-08-28 | $11.02 | $14.31 | 5,182 | — | — |
| 2002-08-27 | $11.14 | $14.47 | 17,766 | — | — |
| 2002-08-26 | $11.51 | $14.94 | 11,844 | — | — |
| 2002-08-23 | $11.15 | $14.48 | 51,077 | — | — |
| 2002-08-22 | $11.39 | $14.78 | 617 | — | — |
| 2002-08-21 | $11.45 | $14.87 | 19,617 | — | — |
| 2002-08-20 | $11.14 | $14.47 | 11,844 | — | — |
| 2002-08-19 | $11.35 | $14.73 | 20,234 | — | — |
| 2002-08-16 | $11.47 | $14.89 | 33,188 | — | — |
| 2002-08-15 | $11.19 | $14.53 | 17,766 | — | — |
| 2002-08-14 | $11.23 | $14.57 | 11,967 | — | — |
| 2002-08-13 | $10.78 | $13.99 | 10,487 | — | — |
| 2002-08-12 | $11.63 | $15.10 | 11,967 | — | — |
| 2002-08-09 | $11.41 | $14.82 | 7,156 | — | — |
| 2002-08-08 | $11.23 | $14.57 | 11,597 | — | — |
| 2002-08-07 | $11.87 | $15.40 | 6,662 | — | — |
| 2002-08-06 | $11.75 | $15.26 | 25,909 | — | — |
| 2002-08-05 | $11.36 | $14.74 | 4,195 | — | — |
| 2002-08-02 | $11.77 | $15.28 | 14,682 | — | — |
| 2002-08-01 | $11.87 | $15.40 | 3,331 | — | — |
| 2002-07-31 | $11.75 | $15.26 | 9,623 | — | — |
| 2002-07-30 | $12.16 | $15.78 | 8,760 | — | — |
| 2002-07-29 | $12.16 | $15.78 | 13,078 | — | — |
| 2002-07-26 | $11.74 | $15.25 | 11,844 | — | — |
| 2002-07-25 | $10.94 | $14.21 | 16,779 | — | — |
| 2002-07-24 | $11.35 | $14.73 | 65,512 | — | — |
| 2002-07-23 | $9.29 | $12.06 | 38,000 | — | — |
| 2002-07-22 | $10.55 | $13.70 | 35,655 | — | — |
| 2002-07-19 | $11.37 | $14.76 | 16,902 | — | — |
| 2002-07-18 | $11.66 | $15.14 | 16,286 | — | — |
| 2002-07-17 | $11.85 | $15.38 | 11,721 | — | — |
| 2002-07-16 | $11.79 | $15.31 | 15,915 | — | — |
| 2002-07-15 | $11.88 | $15.43 | 36,149 | — | — |
| 2002-07-12 | $11.79 | $15.30 | 5,922 | — | — |
| 2002-07-11 | $11.70 | $15.19 | 13,941 | — | — |
| 2002-07-10 | $11.78 | $15.29 | 26,402 | — | — |
| 2002-07-09 | $11.59 | $15.05 | 39,480 | — | — |
| 2002-07-08 | $11.71 | $15.20 | 34,298 | — | — |
| 2002-07-05 | $11.75 | $15.26 | 4,688 | — | — |
| 2002-07-03 | $11.50 | $14.93 | 8,513 | — | — |
| 2002-07-02 | $11.40 | $14.81 | 35,902 | — | — |
| 2002-07-01 | $12.00 | $15.57 | 31,214 | — | — |
| 2002-06-28 | $12.07 | $15.54 | 638,467 | — | — |
| 2002-06-27 | $11.96 | $15.40 | 51,324 | — | — |
| 2002-06-26 | $12.00 | $15.45 | 19,987 | — | — |
| 2002-06-25 | $11.55 | $14.87 | 28,746 | — | — |
| 2002-06-24 | $12.00 | $15.45 | 28,376 | — | — |
| 2002-06-21 | $11.85 | $15.26 | 14,065 | — | — |
| 2002-06-20 | $11.96 | $15.40 | 7,773 | — | — |
| 2002-06-19 | $11.85 | $15.26 | 19,987 | — | — |
| 2002-06-18 | $11.75 | $15.13 | 21,961 | — | — |
| 2002-06-17 | $11.96 | $15.40 | 37,259 | — | — |
| 2002-06-14 | $11.83 | $15.24 | 120,168 | — | — |
| 2002-06-13 | $11.75 | $15.13 | 4,442 | — | — |
| 2002-06-12 | $11.80 | $15.20 | 18,630 | — | — |
| 2002-06-11 | $11.91 | $15.34 | 6,416 | — | — |
| 2002-06-10 | $11.87 | $15.29 | 6,416 | — | — |
| 2002-06-07 | $11.86 | $15.27 | 33,558 | — | — |
| 2002-06-06 | $11.83 | $15.24 | 7,156 | — | — |
| 2002-06-05 | $11.96 | $15.40 | 9,500 | — | — |
| 2002-06-04 | $11.75 | $15.13 | 20,727 | — | — |
| 2002-06-03 | $11.84 | $15.25 | 4,442 | — | — |
| 2002-05-31 | $11.96 | $15.40 | 186,297 | — | — |
| 2002-05-30 | $11.75 | $15.13 | 53,175 | — | — |
| 2002-05-29 | $11.79 | $15.19 | 9,006 | — | — |
| 2002-05-28 | $11.79 | $15.19 | 22,208 | — | — |
| 2002-05-24 | $11.75 | $15.13 | 8,390 | — | — |
| 2002-05-23 | $11.86 | $15.27 | 87,720 | — | — |
| 2002-05-22 | $11.75 | $15.13 | 24,798 | — | — |
| 2002-05-21 | $11.75 | $15.13 | 19,000 | — | — |
| 2002-05-20 | $11.63 | $14.98 | 20,110 | — | — |
| 2002-05-17 | $11.59 | $14.93 | 94,382 | — | — |
| 2002-05-16 | $11.75 | $15.13 | 11,351 | — | — |
| 2002-05-15 | $11.35 | $14.61 | 3,701 | — | — |
| 2002-05-14 | $11.55 | $14.87 | 13,571 | — | — |
| 2002-05-13 | $11.39 | $14.66 | 28,130 | — | — |
| 2002-05-10 | $11.61 | $14.95 | 247 | — | — |
| 2002-05-09 | $11.76 | $15.14 | 4,565 | — | — |
| 2002-05-08 | $11.75 | $15.13 | 15,299 | — | — |
| 2002-05-07 | $12.16 | $15.66 | 7,896 | — | — |
| 2002-05-06 | $12.44 | $16.02 | 617 | — | — |
| 2002-05-03 | $12.36 | $15.92 | 740 | — | — |
| 2002-05-02 | $12.68 | $16.33 | 370 | — | — |
| 2002-05-01 | $12.64 | $16.28 | 864 | — | — |
| 2002-04-30 | $12.56 | $16.18 | 5,799 | — | — |
| 2002-04-29 | $12.72 | $16.38 | 3,455 | — | — |
| 2002-04-26 | $12.56 | $16.18 | 4,071 | — | — |
| 2002-04-25 | $12.85 | $16.54 | 2,961 | — | — |
| 2002-04-24 | $12.73 | $16.39 | 4,195 | — | — |
| 2002-04-23 | $12.85 | $16.54 | 3,701 | — | — |
| 2002-04-22 | $12.92 | $16.64 | 4,935 | — | — |
| 2002-04-19 | $12.88 | $16.59 | 2,591 | — | — |
| 2002-04-18 | $12.46 | $16.04 | 18,630 | — | — |
| 2002-04-17 | $12.94 | $16.67 | 12,708 | — | — |
| 2002-04-16 | $13.07 | $16.83 | 46,759 | — | — |
| 2002-04-15 | $12.89 | $16.60 | 11,721 | — | — |
| 2002-04-12 | $12.97 | $16.70 | 13,448 | — | — |
| 2002-04-11 | $13.01 | $16.75 | 19,247 | — | — |
| 2002-04-10 | $13.27 | $17.09 | 45,525 | — | — |
| 2002-04-09 | $12.98 | $16.71 | 39,727 | — | — |
| 2002-04-08 | $12.63 | $16.26 | 5,799 | — | — |
| 2002-04-05 | $12.56 | $16.17 | 3,208 | — | — |
| 2002-04-04 | $12.36 | $15.92 | 2,468 | — | — |
| 2002-04-03 | $12.56 | $16.18 | 8,636 | — | — |
| 2002-04-02 | $12.12 | $15.60 | 3,825 | — | — |
| 2002-04-01 | $12.32 | $15.87 | 13,448 | — | — |
| 2002-03-28 | $11.83 | $15.24 | 54,409 | — | — |
| 2002-03-27 | $11.55 | $14.87 | 23,318 | — | — |
| 2002-03-26 | $11.12 | $14.32 | 13,325 | — | — |
| 2002-03-25 | $11.14 | $14.23 | 23,195 | — | — |
| 2002-03-22 | $10.86 | $13.86 | 0 | — | — |
| 2002-03-21 | $10.86 | $13.86 | 9,500 | — | — |
| 2002-03-20 | $10.82 | $13.81 | 12,954 | — | — |
| 2002-03-19 | $10.75 | $13.72 | 5,182 | — | — |
| 2002-03-18 | $10.72 | $13.69 | 9,993 | — | — |
| 2002-03-15 | $10.86 | $13.86 | 2,468 | — | — |
| 2002-03-14 | $10.78 | $13.76 | 6,045 | — | — |
| 2002-03-13 | $10.94 | $13.97 | 13,818 | — | — |
| 2002-03-12 | $10.78 | $13.76 | 3,578 | — | — |
| 2002-03-11 | $10.78 | $13.76 | 14,805 | — | — |
| 2002-03-08 | $10.82 | $13.81 | 11,844 | — | — |
| 2002-03-07 | $10.84 | $13.83 | 10,240 | — | — |
| 2002-03-06 | $11.02 | $14.07 | 15,545 | — | — |
| 2002-03-05 | $10.77 | $13.75 | 19,740 | — | — |
| 2002-03-04 | $10.72 | $13.69 | 8,390 | — | — |
| 2002-03-01 | $10.78 | $13.76 | 91,544 | — | — |
| 2002-02-28 | $10.63 | $13.57 | 617 | — | — |
| 2002-02-27 | $10.58 | $13.50 | 1,481 | — | — |
| 2002-02-26 | $10.55 | $13.47 | 1,604 | — | — |
| 2002-02-25 | $10.55 | $13.47 | 8,143 | — | — |
| 2002-02-22 | $10.63 | $13.56 | 3,578 | — | — |
| 2002-02-21 | $10.70 | $13.66 | 24,922 | — | — |
| 2002-02-20 | $10.74 | $13.71 | 16,656 | — | — |
| 2002-02-19 | $10.74 | $13.71 | 17,889 | — | — |
| 2002-02-15 | $10.76 | $13.74 | 7,032 | — | — |
| 2002-02-14 | $10.90 | $13.92 | 5,429 | — | — |
| 2002-02-13 | $10.90 | $13.92 | 6,416 | — | — |
| 2002-02-12 | $10.66 | $13.61 | 5,799 | — | — |
| 2002-02-11 | $10.66 | $13.61 | 1,851 | — | — |
| 2002-02-08 | $10.54 | $13.45 | 39,357 | — | — |
| 2002-02-07 | $10.66 | $13.61 | 31,461 | — | — |
| 2002-02-06 | $10.56 | $13.48 | 12,584 | — | — |
| 2002-02-05 | $10.78 | $13.76 | 6,169 | — | — |
| 2002-02-04 | $10.75 | $13.72 | 4,688 | — | — |
| 2002-02-01 | $10.58 | $13.50 | 3,455 | — | — |
| 2002-01-31 | $10.94 | $13.97 | 2,468 | — | — |
| 2002-01-30 | $10.94 | $13.97 | 2,468 | — | — |
| 2002-01-29 | $10.94 | $13.97 | 2,591 | — | — |
| 2002-01-28 | $11.14 | $14.23 | 17,396 | — | — |
| 2002-01-25 | $11.14 | $14.23 | 191,108 | — | — |
| 2002-01-24 | $10.97 | $14.01 | 1,727 | — | — |
| 2002-01-23 | $10.86 | $13.86 | 236,881 | — | — |
| 2002-01-22 | $10.94 | $13.97 | 3,948 | — | — |
| 2002-01-18 | $11.06 | $14.12 | 10,980 | — | — |
| 2002-01-17 | $11.19 | $14.28 | 1,974 | — | — |
| 2002-01-16 | $11.02 | $14.07 | 2,714 | — | — |
| 2002-01-15 | $10.98 | $14.02 | 8,760 | — | — |
| 2002-01-14 | $11.35 | $14.49 | 2,591 | — | — |
| 2002-01-11 | $10.87 | $13.87 | 68,720 | — | — |
| 2002-01-10 | $11.35 | $14.49 | 39,850 | — | — |
| 2002-01-09 | $10.54 | $13.45 | 36,026 | — | — |
| 2002-01-08 | $10.74 | $13.71 | 31,831 | — | — |
| 2002-01-07 | $11.35 | $14.49 | 4,565 | — | — |
| 2002-01-04 | $11.10 | $14.17 | 3,948 | — | — |
| 2002-01-03 | $10.88 | $13.89 | 48,857 | — | — |
| 2002-01-02 | $11.06 | $14.12 | 12,091 | — | — |