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
- 1986-06-18 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 | $9.93 | $9.93 | 65,700 | — | — |
| 2002-12-30 | $9.79 | $9.79 | 39,800 | — | — |
| 2002-12-27 | $9.57 | $9.57 | 35,900 | — | — |
| 2002-12-26 | $9.93 | $9.93 | 39,900 | — | — |
| 2002-12-24 | $9.66 | $9.66 | 12,500 | — | — |
| 2002-12-23 | $9.67 | $9.67 | 41,400 | — | — |
| 2002-12-20 | $9.50 | $9.50 | 54,000 | — | — |
| 2002-12-19 | $9.19 | $9.19 | 35,300 | — | — |
| 2002-12-18 | $9.00 | $9.00 | 126,700 | — | — |
| 2002-12-17 | $8.99 | $8.99 | 122,000 | — | — |
| 2002-12-16 | $9.00 | $9.00 | 81,700 | — | — |
| 2002-12-13 | $9.19 | $9.19 | 61,100 | — | — |
| 2002-12-12 | $9.71 | $9.71 | 26,800 | — | — |
| 2002-12-11 | $9.79 | $9.79 | 22,300 | — | — |
| 2002-12-10 | $10.03 | $10.03 | 71,700 | — | — |
| 2002-12-09 | $9.30 | $9.30 | 15,400 | — | — |
| 2002-12-06 | $9.90 | $9.90 | 28,100 | — | — |
| 2002-12-05 | $9.80 | $9.80 | 23,500 | — | — |
| 2002-12-04 | $9.70 | $9.70 | 150,000 | — | — |
| 2002-12-03 | $9.90 | $9.90 | 188,900 | — | — |
| 2002-12-02 | $10.08 | $10.08 | 217,700 | — | — |
| 2002-11-29 | $10.23 | $10.23 | 183,600 | — | — |
| 2002-11-27 | $10.42 | $10.42 | 84,500 | — | — |
| 2002-11-26 | $9.73 | $9.73 | 77,900 | — | — |
| 2002-11-25 | $9.79 | $9.79 | 224,100 | — | — |
| 2002-11-22 | $9.50 | $9.50 | 61,000 | — | — |
| 2002-11-21 | $9.45 | $9.45 | 26,800 | — | — |
| 2002-11-20 | $9.54 | $9.54 | 30,900 | — | — |
| 2002-11-19 | $8.94 | $8.94 | 36,100 | — | — |
| 2002-11-18 | $9.25 | $9.25 | 102,000 | — | — |
| 2002-11-15 | $9.01 | $9.01 | 50,300 | — | — |
| 2002-11-14 | $8.90 | $8.90 | 35,600 | — | — |
| 2002-11-13 | $8.76 | $8.76 | 32,400 | — | — |
| 2002-11-12 | $8.66 | $8.66 | 44,100 | — | — |
| 2002-11-11 | $8.50 | $8.50 | 66,100 | — | — |
| 2002-11-08 | $8.83 | $8.83 | 85,200 | — | — |
| 2002-11-07 | $8.95 | $8.95 | 72,900 | — | — |
| 2002-11-06 | $9.28 | $9.28 | 107,500 | — | — |
| 2002-11-05 | $9.39 | $9.39 | 52,300 | — | — |
| 2002-11-04 | $9.07 | $9.07 | 46,500 | — | — |
| 2002-11-01 | $9.20 | $9.20 | 128,900 | — | — |
| 2002-10-31 | $9.17 | $9.17 | 126,900 | — | — |
| 2002-10-30 | $9.03 | $9.03 | 61,900 | — | — |
| 2002-10-29 | $9.24 | $9.24 | 70,100 | — | — |
| 2002-10-28 | $9.11 | $9.11 | 56,000 | — | — |
| 2002-10-25 | $9.52 | $9.52 | 72,200 | — | — |
| 2002-10-24 | $9.54 | $9.54 | 67,800 | — | — |
| 2002-10-23 | $9.50 | $9.50 | 87,800 | — | — |
| 2002-10-22 | $9.13 | $9.13 | 80,600 | — | — |
| 2002-10-21 | $9.40 | $9.40 | 93,100 | — | — |
| 2002-10-18 | $9.93 | $9.93 | 61,500 | — | — |
| 2002-10-17 | $9.84 | $9.84 | 238,100 | — | — |
| 2002-10-16 | $10.08 | $10.08 | 114,500 | — | — |
| 2002-10-15 | $10.02 | $10.02 | 40,900 | — | — |
| 2002-10-14 | $9.70 | $9.70 | 27,500 | — | — |
| 2002-10-11 | $9.85 | $9.85 | 27,700 | — | — |
| 2002-10-10 | $9.82 | $9.82 | 22,900 | — | — |
| 2002-10-09 | $9.36 | $9.36 | 38,800 | — | — |
| 2002-10-08 | $10.03 | $10.03 | 58,800 | — | — |
| 2002-10-07 | $9.60 | $9.60 | 31,400 | — | — |
| 2002-10-04 | $9.65 | $9.65 | 62,900 | — | — |
| 2002-10-03 | $10.03 | $10.03 | 39,300 | — | — |
| 2002-10-02 | $9.50 | $9.50 | 231,800 | — | — |
| 2002-10-01 | $10.65 | $10.65 | 188,900 | — | — |
| 2002-09-30 | $10.78 | $10.78 | 85,400 | — | — |
| 2002-09-27 | $10.50 | $10.50 | 32,200 | — | — |
| 2002-09-26 | $10.84 | $10.84 | 67,100 | — | — |
| 2002-09-25 | $10.51 | $10.51 | 45,800 | — | — |
| 2002-09-24 | $10.29 | $10.29 | 55,400 | — | — |
| 2002-09-23 | $10.47 | $10.47 | 128,900 | — | — |
| 2002-09-20 | $10.54 | $10.54 | 209,500 | — | — |
| 2002-09-19 | $10.91 | $10.91 | 916,500 | — | — |
| 2002-09-18 | $12.92 | $12.92 | 53,100 | — | — |
| 2002-09-17 | $13.05 | $13.05 | 47,500 | — | — |
| 2002-09-16 | $13.01 | $13.01 | 66,600 | — | — |
| 2002-09-13 | $13.15 | $13.15 | 56,800 | — | — |
| 2002-09-12 | $13.30 | $13.30 | 62,200 | — | — |
| 2002-09-11 | $13.39 | $13.39 | 10,300 | — | — |
| 2002-09-10 | $13.55 | $13.55 | 63,800 | — | — |
| 2002-09-09 | $13.50 | $13.50 | 51,400 | — | — |
| 2002-09-06 | $13.50 | $13.50 | 20,900 | — | — |
| 2002-09-05 | $13.31 | $13.31 | 28,400 | — | — |
| 2002-09-04 | $13.26 | $13.26 | 47,500 | — | — |
| 2002-09-03 | $12.75 | $12.75 | 52,200 | — | — |
| 2002-08-30 | $13.27 | $13.27 | 17,400 | — | — |
| 2002-08-29 | $13.74 | $13.74 | 32,300 | — | — |
| 2002-08-28 | $14.04 | $14.04 | 23,700 | — | — |
| 2002-08-27 | $14.30 | $14.30 | 63,300 | — | — |
| 2002-08-26 | $14.42 | $14.42 | 6,400 | — | — |
| 2002-08-23 | $14.08 | $14.08 | 26,400 | — | — |
| 2002-08-22 | $14.82 | $14.82 | 20,400 | — | — |
| 2002-08-21 | $14.05 | $14.05 | 21,000 | — | — |
| 2002-08-20 | $14.10 | $14.10 | 36,300 | — | — |
| 2002-08-19 | $14.51 | $14.51 | 24,300 | — | — |
| 2002-08-16 | $14.40 | $14.40 | 23,200 | — | — |
| 2002-08-15 | $14.39 | $14.39 | 16,100 | — | — |
| 2002-08-14 | $14.15 | $14.15 | 34,500 | — | — |
| 2002-08-13 | $13.99 | $13.99 | 30,100 | — | — |
| 2002-08-12 | $14.81 | $14.81 | 27,900 | — | — |
| 2002-08-09 | $14.02 | $14.02 | 28,300 | — | — |
| 2002-08-08 | $13.89 | $13.89 | 54,900 | — | — |
| 2002-08-07 | $13.74 | $13.74 | 54,100 | — | — |
| 2002-08-06 | $13.54 | $13.54 | 36,700 | — | — |
| 2002-08-05 | $12.75 | $12.75 | 154,600 | — | — |
| 2002-08-02 | $12.80 | $12.80 | 52,500 | — | — |
| 2002-08-01 | $13.00 | $13.00 | 65,000 | — | — |
| 2002-07-31 | $13.14 | $13.14 | 54,500 | — | — |
| 2002-07-30 | $13.19 | $13.19 | 55,700 | — | — |
| 2002-07-29 | $13.44 | $13.44 | 180,400 | — | — |
| 2002-07-26 | $13.01 | $13.01 | 120,300 | — | — |
| 2002-07-25 | $13.40 | $13.40 | 77,200 | — | — |
| 2002-07-24 | $13.32 | $13.32 | 106,300 | — | — |
| 2002-07-23 | $12.18 | $12.18 | 43,500 | — | — |
| 2002-07-22 | $12.26 | $12.26 | 246,200 | — | — |
| 2002-07-19 | $12.15 | $12.15 | 124,400 | — | — |
| 2002-07-18 | $13.16 | $13.16 | 99,000 | — | — |
| 2002-07-17 | $13.78 | $13.78 | 96,700 | — | — |
| 2002-07-16 | $13.94 | $13.94 | 102,200 | — | — |
| 2002-07-15 | $14.12 | $14.12 | 193,000 | — | — |
| 2002-07-12 | $15.77 | $15.77 | 43,800 | — | — |
| 2002-07-11 | $15.75 | $15.75 | 35,800 | — | — |
| 2002-07-10 | $15.93 | $15.93 | 42,100 | — | — |
| 2002-07-09 | $15.35 | $15.35 | 60,600 | — | — |
| 2002-07-08 | $16.35 | $16.35 | 165,200 | — | — |
| 2002-07-05 | $16.30 | $16.30 | 28,100 | — | — |
| 2002-07-03 | $15.67 | $15.67 | 40,900 | — | — |
| 2002-07-02 | $15.51 | $15.51 | 66,600 | — | — |
| 2002-07-01 | $15.38 | $15.38 | 66,500 | — | — |
| 2002-06-28 | $16.09 | $16.09 | 194,900 | — | — |
| 2002-06-27 | $16.67 | $16.67 | 89,200 | — | — |
| 2002-06-26 | $16.50 | $16.50 | 115,500 | — | — |
| 2002-06-25 | $16.65 | $16.65 | 180,900 | — | — |
| 2002-06-24 | $16.55 | $16.55 | 53,100 | — | — |
| 2002-06-21 | $16.29 | $16.29 | 72,700 | — | — |
| 2002-06-20 | $15.67 | $15.67 | 90,700 | — | — |
| 2002-06-19 | $15.80 | $15.80 | 77,000 | — | — |
| 2002-06-18 | $15.96 | $15.96 | 65,900 | — | — |
| 2002-06-17 | $15.80 | $15.80 | 73,800 | — | — |
| 2002-06-14 | $15.28 | $15.28 | 112,000 | — | — |
| 2002-06-13 | $15.43 | $15.43 | 61,000 | — | — |
| 2002-06-12 | $16.29 | $16.29 | 62,700 | — | — |
| 2002-06-11 | $16.25 | $16.25 | 145,800 | — | — |
| 2002-06-10 | $16.42 | $16.42 | 45,900 | — | — |
| 2002-06-07 | $16.96 | $16.96 | 51,900 | — | — |
| 2002-06-06 | $16.00 | $16.00 | 59,300 | — | — |
| 2002-06-05 | $17.30 | $17.30 | 61,100 | — | — |
| 2002-06-04 | $17.40 | $17.40 | 39,900 | — | — |
| 2002-06-03 | $17.00 | $17.00 | 61,700 | — | — |
| 2002-05-31 | $16.78 | $16.78 | 88,600 | — | — |
| 2002-05-30 | $17.21 | $17.21 | 44,500 | — | — |
| 2002-05-29 | $18.02 | $18.02 | 36,200 | — | — |
| 2002-05-28 | $18.29 | $18.29 | 43,800 | — | — |
| 2002-05-24 | $18.10 | $18.10 | 24,700 | — | — |
| 2002-05-23 | $19.00 | $19.00 | 33,300 | — | — |
| 2002-05-22 | $19.00 | $19.00 | 33,100 | — | — |
| 2002-05-21 | $18.96 | $18.96 | 66,400 | — | — |
| 2002-05-20 | $18.89 | $18.89 | 76,500 | — | — |
| 2002-05-17 | $19.11 | $19.11 | 42,200 | — | — |
| 2002-05-16 | $19.25 | $19.25 | 89,500 | — | — |
| 2002-05-15 | $19.48 | $19.48 | 170,200 | — | — |
| 2002-05-14 | $19.05 | $19.05 | 83,000 | — | — |
| 2002-05-13 | $17.99 | $17.99 | 42,400 | — | — |
| 2002-05-10 | $18.31 | $18.31 | 88,800 | — | — |
| 2002-05-09 | $18.65 | $18.65 | 108,900 | — | — |
| 2002-05-08 | $19.15 | $19.15 | 72,100 | — | — |
| 2002-05-07 | $18.65 | $18.65 | 66,200 | — | — |
| 2002-05-06 | $18.60 | $18.60 | 52,000 | — | — |
| 2002-05-03 | $18.96 | $18.96 | 81,500 | — | — |
| 2002-05-02 | $19.01 | $19.01 | 64,000 | — | — |
| 2002-05-01 | $19.06 | $19.06 | 79,800 | — | — |
| 2002-04-30 | $18.65 | $18.65 | 109,300 | — | — |
| 2002-04-29 | $17.90 | $17.90 | 44,000 | — | — |
| 2002-04-26 | $17.80 | $17.80 | 64,600 | — | — |
| 2002-04-25 | $18.57 | $18.57 | 32,600 | — | — |
| 2002-04-24 | $18.93 | $18.93 | 104,100 | — | — |
| 2002-04-23 | $18.65 | $18.65 | 48,900 | — | — |
| 2002-04-22 | $18.56 | $18.56 | 66,200 | — | — |
| 2002-04-19 | $19.10 | $19.10 | 83,800 | — | — |
| 2002-04-18 | $18.72 | $18.72 | 140,300 | — | — |
| 2002-04-17 | $19.50 | $19.50 | 150,000 | — | — |
| 2002-04-16 | $19.41 | $19.41 | 258,400 | — | — |
| 2002-04-15 | $17.59 | $17.59 | 81,500 | — | — |
| 2002-04-12 | $18.00 | $18.00 | 67,700 | — | — |
| 2002-04-11 | $17.68 | $17.68 | 75,800 | — | — |
| 2002-04-10 | $17.99 | $17.99 | 72,900 | — | — |
| 2002-04-09 | $18.10 | $18.10 | 38,800 | — | — |
| 2002-04-08 | $18.05 | $18.05 | 87,100 | — | — |
| 2002-04-05 | $17.77 | $17.77 | 134,700 | — | — |
| 2002-04-04 | $17.60 | $17.60 | 52,500 | — | — |
| 2002-04-03 | $16.99 | $16.99 | 67,200 | — | — |
| 2002-04-02 | $17.00 | $17.00 | 56,700 | — | — |
| 2002-04-01 | $17.04 | $17.04 | 55,700 | — | — |
| 2002-03-28 | $17.57 | $17.57 | 148,100 | — | — |
| 2002-03-27 | $17.19 | $17.19 | 60,400 | — | — |
| 2002-03-26 | $17.20 | $17.20 | 79,800 | — | — |
| 2002-03-25 | $17.04 | $17.04 | 185,400 | — | — |
| 2002-03-22 | $16.15 | $16.15 | 148,400 | — | — |
| 2002-03-21 | $16.80 | $16.80 | 119,200 | — | — |
| 2002-03-20 | $17.00 | $17.00 | 64,400 | — | — |
| 2002-03-19 | $17.00 | $17.00 | 43,000 | — | — |
| 2002-03-18 | $16.90 | $16.90 | 67,400 | — | — |
| 2002-03-15 | $16.95 | $16.95 | 91,700 | — | — |
| 2002-03-14 | $16.73 | $16.73 | 132,700 | — | — |
| 2002-03-13 | $17.29 | $17.29 | 220,200 | — | — |
| 2002-03-12 | $18.01 | $18.01 | 92,100 | — | — |
| 2002-03-11 | $17.21 | $17.21 | 40,400 | — | — |
| 2002-03-08 | $17.50 | $17.50 | 128,000 | — | — |
| 2002-03-07 | $16.90 | $16.90 | 163,600 | — | — |
| 2002-03-06 | $17.18 | $17.18 | 148,100 | — | — |
| 2002-03-05 | $16.97 | $16.97 | 338,500 | — | — |
| 2002-03-04 | $16.35 | $16.35 | 52,600 | — | — |
| 2002-03-01 | $16.02 | $16.02 | 101,500 | — | — |
| 2002-02-28 | $15.30 | $15.30 | 414,800 | — | — |
| 2002-02-27 | $15.00 | $15.00 | 397,000 | — | — |
| 2002-02-26 | $12.90 | $12.90 | 97,600 | — | — |
| 2002-02-25 | $12.67 | $12.67 | 106,300 | — | — |
| 2002-02-22 | $12.35 | $12.35 | 79,800 | — | — |
| 2002-02-21 | $12.00 | $12.00 | 179,900 | — | — |
| 2002-02-20 | $11.64 | $11.64 | 92,900 | — | — |
| 2002-02-19 | $10.99 | $10.99 | 100,400 | — | — |
| 2002-02-15 | $11.05 | $11.05 | 481,900 | — | — |
| 2002-02-14 | $9.95 | $9.95 | 1,147,800 | — | — |
| 2002-02-13 | $11.49 | $11.49 | 115,200 | — | — |
| 2002-02-12 | $11.45 | $11.45 | 51,600 | — | — |
| 2002-02-11 | $11.44 | $11.44 | 127,000 | — | — |
| 2002-02-08 | $11.53 | $11.53 | 135,000 | — | — |
| 2002-02-07 | $11.40 | $11.40 | 129,800 | — | — |
| 2002-02-06 | $11.70 | $11.70 | 79,300 | — | — |
| 2002-02-05 | $11.91 | $11.91 | 117,300 | — | — |
| 2002-02-04 | $11.60 | $11.60 | 99,400 | — | — |
| 2002-02-01 | $12.30 | $12.30 | 71,600 | — | — |
| 2002-01-31 | $12.71 | $12.71 | 60,200 | — | — |
| 2002-01-30 | $12.70 | $12.70 | 48,500 | — | — |
| 2002-01-29 | $12.75 | $12.75 | 47,600 | — | — |
| 2002-01-28 | $12.98 | $12.98 | 162,800 | — | — |
| 2002-01-25 | $13.55 | $13.55 | 42,800 | — | — |
| 2002-01-24 | $13.61 | $13.61 | 30,500 | — | — |
| 2002-01-23 | $14.23 | $14.23 | 63,400 | — | — |
| 2002-01-22 | $13.60 | $13.60 | 54,800 | — | — |
| 2002-01-18 | $13.75 | $13.75 | 35,100 | — | — |
| 2002-01-17 | $13.90 | $13.90 | 56,500 | — | — |
| 2002-01-16 | $13.35 | $13.35 | 27,500 | — | — |
| 2002-01-15 | $13.22 | $13.22 | 103,900 | — | — |
| 2002-01-14 | $13.20 | $13.20 | 182,900 | — | — |
| 2002-01-11 | $13.75 | $13.75 | 40,900 | — | — |
| 2002-01-10 | $14.08 | $14.08 | 51,600 | — | — |
| 2002-01-09 | $13.95 | $13.95 | 52,100 | — | — |
| 2002-01-08 | $14.30 | $14.30 | 85,800 | — | — |
| 2002-01-07 | $14.42 | $14.42 | 30,700 | — | — |
| 2002-01-04 | $14.46 | $14.46 | 151,500 | — | — |
| 2002-01-03 | $14.82 | $14.82 | 153,400 | — | — |
| 2002-01-02 | $14.50 | $14.50 | 80,200 | — | — |