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
- 1993-03-19 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 | $12.25 | $15.40 | 13,800 | — | — |
| 2002-12-30 | $12.32 | $15.49 | 5,000 | — | — |
| 2002-12-27 | $12.34 | $15.51 | 5,000 | — | — |
| 2002-12-26 | $12.75 | $16.03 | 0 | — | — |
| 2002-12-24 | $12.75 | $16.03 | 100 | — | — |
| 2002-12-23 | $12.70 | $15.97 | 8,700 | — | — |
| 2002-12-20 | $12.55 | $15.78 | 60,000 | — | — |
| 2002-12-19 | $12.27 | $15.43 | 5,100 | — | — |
| 2002-12-18 | $12.25 | $15.40 | 2,500 | — | — |
| 2002-12-17 | $12.32 | $15.49 | 7,600 | — | — |
| 2002-12-16 | $12.35 | $15.53 | 4,700 | — | — |
| 2002-12-13 | $12.20 | $15.34 | 1,800 | — | — |
| 2002-12-12 | $12.60 | $15.84 | 9,800 | — | — |
| 2002-12-11 | $12.25 | $15.40 | 5,300 | — | — |
| 2002-12-10 | $12.09 | $15.20 | 2,500 | — | — |
| 2002-12-09 | $11.89 | $14.95 | 3,000 | — | — |
| 2002-12-06 | $12.15 | $15.28 | 1,200 | — | — |
| 2002-12-05 | $11.81 | $14.85 | 1,400 | — | — |
| 2002-12-04 | $11.93 | $15.00 | 200 | — | — |
| 2002-12-03 | $11.95 | $15.02 | 41,300 | — | — |
| 2002-12-02 | $11.75 | $14.77 | 114,800 | — | — |
| 2002-11-29 | $11.90 | $14.96 | 2,000 | — | — |
| 2002-11-27 | $12.00 | $15.09 | 4,800 | — | — |
| 2002-11-26 | $11.85 | $14.90 | 3,900 | — | — |
| 2002-11-25 | $11.98 | $15.06 | 4,000 | — | — |
| 2002-11-22 | $11.85 | $14.90 | 3,100 | — | — |
| 2002-11-21 | $12.00 | $15.09 | 1,600 | — | — |
| 2002-11-20 | $11.85 | $14.90 | 29,000 | — | — |
| 2002-11-19 | $11.76 | $14.79 | 900 | — | — |
| 2002-11-18 | $11.85 | $14.90 | 6,800 | — | — |
| 2002-11-15 | $11.99 | $15.07 | 4,400 | — | — |
| 2002-11-14 | $12.05 | $15.15 | 5,800 | — | — |
| 2002-11-13 | $11.75 | $14.77 | 10,200 | — | — |
| 2002-11-12 | $11.90 | $14.96 | 1,100 | — | — |
| 2002-11-11 | $11.70 | $14.71 | 13,500 | — | — |
| 2002-11-08 | $11.65 | $14.65 | 25,900 | — | — |
| 2002-11-07 | $11.65 | $14.65 | 17,700 | — | — |
| 2002-11-06 | $11.80 | $14.84 | 2,300 | — | — |
| 2002-11-05 | $11.70 | $14.71 | 3,800 | — | — |
| 2002-11-04 | $11.80 | $14.84 | 9,000 | — | — |
| 2002-11-01 | $11.85 | $14.90 | 13,400 | — | — |
| 2002-10-31 | $11.75 | $14.77 | 7,600 | — | — |
| 2002-10-30 | $11.90 | $14.96 | 7,600 | — | — |
| 2002-10-29 | $11.74 | $14.76 | 13,400 | — | — |
| 2002-10-28 | $11.65 | $14.65 | 17,000 | — | — |
| 2002-10-25 | $11.90 | $14.96 | 800 | — | — |
| 2002-10-24 | $11.63 | $14.62 | 500 | — | — |
| 2002-10-23 | $11.64 | $14.63 | 7,000 | — | — |
| 2002-10-22 | $11.55 | $14.52 | 500 | — | — |
| 2002-10-21 | $11.75 | $14.77 | 700 | — | — |
| 2002-10-18 | $11.70 | $14.71 | 600 | — | — |
| 2002-10-17 | $11.45 | $14.40 | 11,700 | — | — |
| 2002-10-16 | $11.35 | $14.27 | 1,200 | — | — |
| 2002-10-15 | $11.55 | $14.45 | 3,700 | — | — |
| 2002-10-14 | $11.56 | $14.46 | 700 | — | — |
| 2002-10-11 | $11.75 | $14.70 | 4,100 | — | — |
| 2002-10-10 | $12.05 | $15.07 | 10,100 | — | — |
| 2002-10-09 | $12.00 | $15.01 | 14,100 | — | — |
| 2002-10-08 | $12.25 | $15.32 | 4,300 | — | — |
| 2002-10-07 | $12.25 | $15.32 | 1,500 | — | — |
| 2002-10-04 | $12.35 | $15.45 | 300 | — | — |
| 2002-10-03 | $12.23 | $15.30 | 1,300 | — | — |
| 2002-10-02 | $12.05 | $15.07 | 9,800 | — | — |
| 2002-10-01 | $12.18 | $15.23 | 2,000 | — | — |
| 2002-09-30 | $12.36 | $15.46 | 8,400 | — | — |
| 2002-09-27 | $12.45 | $15.57 | 6,500 | — | — |
| 2002-09-26 | $12.75 | $15.95 | 2,800 | — | — |
| 2002-09-25 | $12.95 | $16.20 | 6,400 | — | — |
| 2002-09-24 | $13.00 | $16.26 | 1,300 | — | — |
| 2002-09-23 | $12.95 | $16.20 | 6,100 | — | — |
| 2002-09-20 | $12.95 | $16.20 | 41,000 | — | — |
| 2002-09-19 | $13.46 | $16.83 | 1,800 | — | — |
| 2002-09-18 | $13.50 | $16.88 | 300 | — | — |
| 2002-09-17 | $13.60 | $17.01 | 300 | — | — |
| 2002-09-16 | $13.70 | $17.13 | 700 | — | — |
| 2002-09-13 | $13.52 | $16.91 | 4,500 | — | — |
| 2002-09-12 | $13.35 | $16.70 | 1,800 | — | — |
| 2002-09-11 | $13.50 | $16.88 | 10,700 | — | — |
| 2002-09-10 | $13.48 | $16.86 | 12,700 | — | — |
| 2002-09-09 | $13.50 | $16.88 | 800 | — | — |
| 2002-09-06 | $13.60 | $17.01 | 2,500 | — | — |
| 2002-09-05 | $13.15 | $16.45 | 5,900 | — | — |
| 2002-09-04 | $13.20 | $16.51 | 21,400 | — | — |
| 2002-09-03 | $13.09 | $16.37 | 13,500 | — | — |
| 2002-08-30 | $13.60 | $17.01 | 9,800 | — | — |
| 2002-08-29 | $13.80 | $17.26 | 22,900 | — | — |
| 2002-08-28 | $13.60 | $17.01 | 12,300 | — | — |
| 2002-08-27 | $13.80 | $17.26 | 3,500 | — | — |
| 2002-08-26 | $14.05 | $17.57 | 14,000 | — | — |
| 2002-08-23 | $13.80 | $17.26 | 5,900 | — | — |
| 2002-08-22 | $13.98 | $17.48 | 13,800 | — | — |
| 2002-08-21 | $13.80 | $17.26 | 4,400 | — | — |
| 2002-08-20 | $13.70 | $17.13 | 2,300 | — | — |
| 2002-08-19 | $14.00 | $17.51 | 4,200 | — | — |
| 2002-08-16 | $13.95 | $17.45 | 2,500 | — | — |
| 2002-08-15 | $14.00 | $17.51 | 5,100 | — | — |
| 2002-08-14 | $14.18 | $17.74 | 8,900 | — | — |
| 2002-08-13 | $14.70 | $18.39 | 3,400 | — | — |
| 2002-08-12 | $15.40 | $19.26 | 6,700 | — | — |
| 2002-08-09 | $15.92 | $19.91 | 8,800 | — | — |
| 2002-08-08 | $15.69 | $19.62 | 4,000 | — | — |
| 2002-08-07 | $15.89 | $19.87 | 15,400 | — | — |
| 2002-08-06 | $16.40 | $20.51 | 2,800 | — | — |
| 2002-08-05 | $16.05 | $20.07 | 15,500 | — | — |
| 2002-08-02 | $16.00 | $20.01 | 7,400 | — | — |
| 2002-08-01 | $15.65 | $19.57 | 3,300 | — | — |
| 2002-07-31 | $15.30 | $19.14 | 3,100 | — | — |
| 2002-07-30 | $15.60 | $19.51 | 1,300 | — | — |
| 2002-07-29 | $15.55 | $19.45 | 3,400 | — | — |
| 2002-07-26 | $14.85 | $18.57 | 4,900 | — | — |
| 2002-07-25 | $14.85 | $18.57 | 9,800 | — | — |
| 2002-07-24 | $14.24 | $17.81 | 10,900 | — | — |
| 2002-07-23 | $13.60 | $17.01 | 5,000 | — | — |
| 2002-07-22 | $14.15 | $17.70 | 9,900 | — | — |
| 2002-07-19 | $13.55 | $16.95 | 6,400 | — | — |
| 2002-07-18 | $13.40 | $16.76 | 2,000 | — | — |
| 2002-07-17 | $13.40 | $16.76 | 10,800 | — | — |
| 2002-07-16 | $12.80 | $15.93 | 23,600 | — | — |
| 2002-07-15 | $12.80 | $15.93 | 8,300 | — | — |
| 2002-07-12 | $12.65 | $15.75 | 5,300 | — | — |
| 2002-07-11 | $12.86 | $16.01 | 6,900 | — | — |
| 2002-07-10 | $13.25 | $16.49 | 12,100 | — | — |
| 2002-07-09 | $13.50 | $16.81 | 6,500 | — | — |
| 2002-07-08 | $13.95 | $17.37 | 2,200 | — | — |
| 2002-07-05 | $14.10 | $17.55 | 100 | — | — |
| 2002-07-03 | $14.00 | $17.43 | 3,100 | — | — |
| 2002-07-02 | $14.20 | $17.68 | 14,700 | — | — |
| 2002-07-01 | $14.80 | $18.42 | 42,400 | — | — |
| 2002-06-28 | $15.00 | $18.67 | 154,800 | — | — |
| 2002-06-27 | $15.75 | $19.61 | 31,500 | — | — |
| 2002-06-26 | $15.04 | $18.72 | 12,100 | — | — |
| 2002-06-25 | $15.15 | $18.86 | 8,500 | — | — |
| 2002-06-24 | $15.35 | $19.11 | 7,600 | — | — |
| 2002-06-21 | $15.19 | $18.91 | 6,100 | — | — |
| 2002-06-20 | $15.23 | $18.96 | 8,100 | — | — |
| 2002-06-19 | $15.20 | $18.92 | 7,200 | — | — |
| 2002-06-18 | $15.20 | $18.92 | 5,500 | — | — |
| 2002-06-17 | $15.70 | $19.54 | 3,400 | — | — |
| 2002-06-14 | $15.80 | $19.67 | 1,500 | — | — |
| 2002-06-13 | $15.99 | $19.91 | 1,500 | — | — |
| 2002-06-12 | $15.95 | $19.86 | 4,000 | — | — |
| 2002-06-11 | $16.00 | $19.92 | 4,000 | — | — |
| 2002-06-10 | $15.60 | $19.42 | 3,800 | — | — |
| 2002-06-07 | $15.69 | $19.53 | 2,100 | — | — |
| 2002-06-06 | $15.60 | $19.42 | 7,500 | — | — |
| 2002-06-05 | $16.20 | $20.17 | 16,800 | — | — |
| 2002-06-04 | $16.25 | $20.23 | 5,100 | — | — |
| 2002-06-03 | $16.90 | $21.04 | 13,000 | — | — |
| 2002-05-31 | $16.80 | $20.91 | 22,200 | — | — |
| 2002-05-30 | $16.52 | $20.56 | 42,100 | — | — |
| 2002-05-29 | $16.50 | $20.54 | 38,700 | — | — |
| 2002-05-28 | $16.20 | $20.17 | 20,300 | — | — |
| 2002-05-24 | $15.75 | $19.61 | 3,300 | — | — |
| 2002-05-23 | $15.80 | $19.67 | 10,800 | — | — |
| 2002-05-22 | $15.64 | $19.47 | 7,400 | — | — |
| 2002-05-21 | $15.50 | $19.30 | 130,400 | — | — |
| 2002-05-20 | $15.77 | $19.63 | 8,400 | — | — |
| 2002-05-17 | $15.88 | $19.77 | 13,700 | — | — |
| 2002-05-16 | $16.00 | $19.92 | 7,100 | — | — |
| 2002-05-15 | $15.80 | $19.67 | 11,300 | — | — |
| 2002-05-14 | $15.75 | $19.61 | 9,100 | — | — |
| 2002-05-13 | $15.50 | $19.30 | 18,500 | — | — |
| 2002-05-10 | $15.65 | $19.48 | 24,500 | — | — |
| 2002-05-09 | $15.80 | $19.67 | 3,800 | — | — |
| 2002-05-08 | $16.00 | $19.92 | 7,600 | — | — |
| 2002-05-07 | $15.90 | $19.79 | 5,300 | — | — |
| 2002-05-06 | $16.22 | $20.19 | 400 | — | — |
| 2002-05-03 | $16.00 | $19.92 | 2,000 | — | — |
| 2002-05-02 | $16.00 | $19.92 | 7,200 | — | — |
| 2002-05-01 | $16.00 | $19.92 | 9,100 | — | — |
| 2002-04-30 | $16.40 | $20.42 | 3,700 | — | — |
| 2002-04-29 | $16.33 | $20.33 | 5,600 | — | — |
| 2002-04-26 | $16.52 | $20.56 | 5,700 | — | — |
| 2002-04-25 | $16.19 | $20.15 | 8,300 | — | — |
| 2002-04-24 | $16.37 | $20.38 | 6,100 | — | — |
| 2002-04-23 | $16.45 | $20.48 | 5,600 | — | — |
| 2002-04-22 | $16.65 | $20.73 | 5,200 | — | — |
| 2002-04-19 | $16.60 | $20.66 | 4,200 | — | — |
| 2002-04-18 | $16.66 | $20.74 | 3,200 | — | — |
| 2002-04-17 | $16.70 | $20.79 | 3,700 | — | — |
| 2002-04-16 | $16.70 | $20.79 | 5,400 | — | — |
| 2002-04-15 | $16.65 | $20.73 | 5,600 | — | — |
| 2002-04-12 | $16.98 | $21.06 | 3,200 | — | — |
| 2002-04-11 | $16.95 | $21.03 | 6,700 | — | — |
| 2002-04-10 | $17.00 | $21.09 | 13,000 | — | — |
| 2002-04-09 | $16.85 | $20.90 | 5,800 | — | — |
| 2002-04-08 | $16.80 | $20.84 | 9,100 | — | — |
| 2002-04-05 | $16.60 | $20.59 | 1,100 | — | — |
| 2002-04-04 | $16.59 | $20.58 | 2,000 | — | — |
| 2002-04-03 | $16.35 | $20.28 | 19,000 | — | — |
| 2002-04-02 | $16.60 | $20.59 | 5,500 | — | — |
| 2002-04-01 | $16.45 | $20.41 | 11,400 | — | — |
| 2002-03-28 | $16.25 | $20.16 | 11,300 | — | — |
| 2002-03-27 | $16.50 | $20.47 | 10,400 | — | — |
| 2002-03-26 | $16.45 | $20.41 | 13,600 | — | — |
| 2002-03-25 | $15.70 | $19.48 | 1,200 | — | — |
| 2002-03-22 | $15.65 | $19.41 | 2,600 | — | — |
| 2002-03-21 | $15.70 | $19.48 | 5,300 | — | — |
| 2002-03-20 | $15.85 | $19.66 | 37,400 | — | — |
| 2002-03-19 | $14.80 | $18.36 | 3,500 | — | — |
| 2002-03-18 | $14.90 | $18.48 | 800 | — | — |
| 2002-03-15 | $15.00 | $18.61 | 500 | — | — |
| 2002-03-14 | $14.99 | $18.59 | 600 | — | — |
| 2002-03-13 | $14.95 | $18.54 | 600 | — | — |
| 2002-03-12 | $15.00 | $18.61 | 100 | — | — |
| 2002-03-11 | $14.95 | $18.54 | 28,400 | — | — |
| 2002-03-08 | $14.95 | $18.54 | 400 | — | — |
| 2002-03-07 | $14.96 | $18.56 | 400 | — | — |
| 2002-03-06 | $14.90 | $18.48 | 1,000 | — | — |
| 2002-03-05 | $15.00 | $18.61 | 500 | — | — |
| 2002-03-04 | $14.99 | $18.59 | 5,100 | — | — |
| 2002-03-01 | $14.87 | $18.45 | 11,800 | — | — |
| 2002-02-28 | $14.88 | $18.46 | 6,000 | — | — |
| 2002-02-27 | $14.75 | $18.30 | 900 | — | — |
| 2002-02-26 | $14.73 | $18.27 | 2,100 | — | — |
| 2002-02-25 | $14.60 | $18.11 | 14,100 | — | — |
| 2002-02-22 | $14.10 | $17.49 | 8,100 | — | — |
| 2002-02-21 | $14.10 | $17.49 | 5,400 | — | — |
| 2002-02-20 | $14.30 | $17.74 | 8,300 | — | — |
| 2002-02-19 | $14.14 | $17.54 | 1,800 | — | — |
| 2002-02-15 | $14.33 | $17.78 | 300 | — | — |
| 2002-02-14 | $14.40 | $17.86 | 800 | — | — |
| 2002-02-13 | $14.38 | $17.84 | 200 | — | — |
| 2002-02-12 | $14.30 | $17.74 | 2,700 | — | — |
| 2002-02-11 | $14.15 | $17.55 | 0 | — | — |
| 2002-02-08 | $14.15 | $17.55 | 2,400 | — | — |
| 2002-02-07 | $14.13 | $17.53 | 0 | — | — |
| 2002-02-06 | $14.13 | $17.53 | 0 | — | — |
| 2002-02-05 | $14.13 | $17.53 | 0 | — | — |
| 2002-02-04 | $14.13 | $17.53 | 0 | — | — |
| 2002-02-01 | $14.13 | $17.53 | 800 | — | — |
| 2002-01-31 | $14.05 | $17.43 | 0 | — | — |
| 2002-01-30 | $14.05 | $17.43 | 0 | — | — |
| 2002-01-29 | $14.05 | $17.43 | 600 | — | — |
| 2002-01-28 | $14.15 | $17.55 | 200 | — | — |
| 2002-01-25 | $14.13 | $17.53 | 1,500 | — | — |
| 2002-01-24 | $14.05 | $17.43 | 4,600 | — | — |
| 2002-01-23 | $14.20 | $17.61 | 0 | — | — |
| 2002-01-22 | $14.20 | $17.61 | 0 | — | — |
| 2002-01-18 | $14.20 | $17.61 | 600 | — | — |
| 2002-01-17 | $14.20 | $17.61 | 500 | — | — |
| 2002-01-16 | $14.12 | $17.52 | 400 | — | — |
| 2002-01-15 | $14.00 | $17.29 | 200 | — | — |
| 2002-01-14 | $14.00 | $17.29 | 5,700 | — | — |
| 2002-01-11 | $14.24 | $17.59 | 3,500 | — | — |
| 2002-01-10 | $14.15 | $17.48 | 700 | — | — |
| 2002-01-09 | $14.00 | $17.29 | 4,700 | — | — |
| 2002-01-08 | $14.10 | $17.42 | 2,400 | — | — |
| 2002-01-07 | $14.80 | $18.28 | 8,100 | — | — |
| 2002-01-04 | $14.00 | $17.29 | 5,700 | — | — |
| 2002-01-03 | $13.60 | $16.80 | 57,600 | — | — |
| 2002-01-02 | $14.25 | $17.60 | 0 | — | — |