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
- 1990-03-26 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 | $11.75 | $15.39 | 26,400 | — | — |
| 2002-12-30 | $11.86 | $15.52 | 70,400 | — | — |
| 2002-12-27 | $11.99 | $15.70 | 18,400 | — | — |
| 2002-12-26 | $12.02 | $15.67 | 5,600 | — | — |
| 2002-12-24 | $11.97 | $15.60 | 400 | — | — |
| 2002-12-23 | $12.01 | $15.66 | 10,400 | — | — |
| 2002-12-20 | $11.78 | $15.35 | 64,400 | — | — |
| 2002-12-19 | $11.78 | $15.36 | 13,600 | — | — |
| 2002-12-18 | $12.01 | $15.66 | 7,600 | — | — |
| 2002-12-17 | $12.20 | $15.90 | 9,200 | — | — |
| 2002-12-16 | $12.00 | $15.64 | 41,200 | — | — |
| 2002-12-13 | $11.80 | $15.38 | 48,000 | — | — |
| 2002-12-12 | $11.77 | $15.34 | 27,600 | — | — |
| 2002-12-11 | $11.69 | $15.24 | 44,000 | — | — |
| 2002-12-10 | $11.71 | $15.26 | 9,600 | — | — |
| 2002-12-09 | $11.81 | $15.39 | 30,400 | — | — |
| 2002-12-06 | $11.88 | $15.49 | 42,800 | — | — |
| 2002-12-05 | $11.85 | $15.45 | 19,200 | — | — |
| 2002-12-04 | $11.86 | $15.46 | 5,600 | — | — |
| 2002-12-03 | $11.84 | $15.43 | 3,600 | — | — |
| 2002-12-02 | $11.84 | $15.44 | 11,600 | — | — |
| 2002-11-29 | $11.95 | $15.58 | 10,800 | — | — |
| 2002-11-27 | $12.22 | $15.93 | 23,200 | — | — |
| 2002-11-26 | $11.97 | $15.61 | 39,200 | — | — |
| 2002-11-25 | $12.22 | $15.93 | 26,800 | — | — |
| 2002-11-22 | $12.37 | $16.13 | 43,200 | — | — |
| 2002-11-21 | $12.50 | $16.30 | 30,000 | — | — |
| 2002-11-20 | $12.63 | $16.46 | 26,400 | — | — |
| 2002-11-19 | $12.39 | $16.15 | 44,400 | — | — |
| 2002-11-18 | $12.38 | $16.13 | 50,000 | — | — |
| 2002-11-15 | $12.38 | $16.13 | 31,200 | — | — |
| 2002-11-14 | $12.34 | $16.08 | 105,200 | — | — |
| 2002-11-13 | $12.12 | $15.80 | 55,200 | — | — |
| 2002-11-12 | $11.99 | $15.63 | 52,000 | — | — |
| 2002-11-11 | $11.81 | $15.40 | 8,400 | — | — |
| 2002-11-08 | $11.90 | $15.52 | 39,600 | — | — |
| 2002-11-07 | $12.33 | $16.07 | 14,800 | — | — |
| 2002-11-06 | $12.38 | $16.13 | 79,600 | — | — |
| 2002-11-05 | $12.43 | $16.20 | 10,400 | — | — |
| 2002-11-04 | $12.37 | $16.12 | 30,800 | — | — |
| 2002-11-01 | $12.18 | $15.87 | 30,800 | — | — |
| 2002-10-31 | $11.68 | $15.22 | 5,600 | — | — |
| 2002-10-30 | $11.95 | $15.58 | 6,400 | — | — |
| 2002-10-29 | $11.93 | $15.55 | 15,600 | — | — |
| 2002-10-28 | $11.62 | $15.14 | 19,200 | — | — |
| 2002-10-25 | $11.86 | $15.46 | 17,600 | — | — |
| 2002-10-24 | $11.81 | $15.40 | 10,400 | — | — |
| 2002-10-23 | $11.99 | $15.63 | 20,400 | — | — |
| 2002-10-22 | $11.95 | $15.58 | 12,800 | — | — |
| 2002-10-21 | $11.97 | $15.60 | 24,000 | — | — |
| 2002-10-18 | $12.03 | $15.68 | 26,400 | — | — |
| 2002-10-17 | $12.15 | $15.84 | 9,600 | — | — |
| 2002-10-16 | $12.31 | $16.04 | 29,600 | — | — |
| 2002-10-15 | $12.63 | $16.46 | 49,200 | — | — |
| 2002-10-14 | $12.81 | $16.70 | 16,000 | — | — |
| 2002-10-11 | $12.94 | $16.86 | 22,000 | — | — |
| 2002-10-10 | $12.76 | $16.64 | 15,600 | — | — |
| 2002-10-09 | $12.62 | $16.45 | 39,600 | — | — |
| 2002-10-08 | $12.60 | $16.42 | 46,800 | — | — |
| 2002-10-07 | $12.35 | $16.10 | 22,800 | — | — |
| 2002-10-04 | $12.14 | $15.83 | 14,400 | — | — |
| 2002-10-03 | $12.16 | $15.85 | 17,600 | — | — |
| 2002-10-02 | $12.22 | $15.93 | 18,000 | — | — |
| 2002-10-01 | $12.50 | $16.29 | 59,200 | — | — |
| 2002-09-30 | $12.31 | $16.04 | 9,600 | — | — |
| 2002-09-27 | $12.25 | $15.97 | 30,000 | — | — |
| 2002-09-26 | $12.48 | $16.26 | 24,400 | — | — |
| 2002-09-25 | $12.48 | $16.21 | 8,800 | — | — |
| 2002-09-24 | $12.39 | $16.08 | 63,200 | — | — |
| 2002-09-23 | $12.06 | $15.66 | 39,200 | — | — |
| 2002-09-20 | $12.15 | $15.77 | 58,000 | — | — |
| 2002-09-19 | $12.01 | $15.59 | 17,600 | — | — |
| 2002-09-18 | $12.20 | $15.84 | 14,800 | — | — |
| 2002-09-17 | $12.13 | $15.75 | 13,600 | — | — |
| 2002-09-16 | $12.11 | $15.72 | 4,000 | — | — |
| 2002-09-13 | $12.00 | $15.58 | 7,600 | — | — |
| 2002-09-12 | $11.88 | $15.43 | 9,200 | — | — |
| 2002-09-11 | $11.79 | $15.31 | 11,200 | — | — |
| 2002-09-10 | $11.90 | $15.45 | 50,400 | — | — |
| 2002-09-09 | $11.77 | $15.28 | 59,200 | — | — |
| 2002-09-06 | $11.46 | $14.88 | 17,200 | — | — |
| 2002-09-05 | $11.28 | $14.64 | 10,800 | — | — |
| 2002-09-04 | $11.40 | $14.79 | 55,200 | — | — |
| 2002-09-03 | $11.28 | $14.65 | 156,800 | — | — |
| 2002-08-30 | $11.42 | $14.82 | 2,000 | — | — |
| 2002-08-29 | $11.42 | $14.83 | 55,600 | — | — |
| 2002-08-28 | $11.18 | $14.51 | 6,800 | — | — |
| 2002-08-27 | $11.13 | $14.44 | 6,400 | — | — |
| 2002-08-26 | $11.41 | $14.81 | 10,000 | — | — |
| 2002-08-23 | $11.17 | $14.50 | 12,400 | — | — |
| 2002-08-22 | $11.34 | $14.72 | 10,000 | — | — |
| 2002-08-21 | $11.40 | $14.80 | 14,000 | — | — |
| 2002-08-20 | $11.20 | $14.54 | 40,000 | — | — |
| 2002-08-19 | $11.63 | $15.09 | 11,600 | — | — |
| 2002-08-16 | $11.62 | $15.09 | 12,800 | — | — |
| 2002-08-15 | $11.63 | $15.09 | 7,200 | — | — |
| 2002-08-14 | $11.61 | $15.08 | 24,800 | — | — |
| 2002-08-13 | $11.38 | $14.78 | 20,400 | — | — |
| 2002-08-12 | $11.58 | $15.03 | 1,200 | — | — |
| 2002-08-09 | $11.60 | $15.06 | 9,200 | — | — |
| 2002-08-08 | $11.75 | $15.26 | 8,800 | — | — |
| 2002-08-07 | $11.75 | $15.26 | 9,200 | — | — |
| 2002-08-06 | $11.70 | $15.19 | 10,400 | — | — |
| 2002-08-05 | $11.69 | $15.17 | 3,600 | — | — |
| 2002-08-02 | $11.72 | $15.21 | 18,800 | — | — |
| 2002-08-01 | $11.69 | $15.17 | 32,000 | — | — |
| 2002-07-31 | $11.50 | $14.93 | 13,600 | — | — |
| 2002-07-30 | $11.25 | $14.61 | 8,400 | — | — |
| 2002-07-29 | $11.14 | $14.46 | 31,600 | — | — |
| 2002-07-26 | $10.90 | $14.15 | 5,600 | — | — |
| 2002-07-25 | $10.75 | $13.95 | 23,600 | — | — |
| 2002-07-24 | $10.75 | $13.96 | 78,800 | — | — |
| 2002-07-23 | $11.28 | $14.64 | 31,600 | — | — |
| 2002-07-22 | $11.58 | $15.03 | 16,800 | — | — |
| 2002-07-19 | $11.50 | $14.93 | 97,200 | — | — |
| 2002-07-18 | $11.89 | $15.44 | 24,400 | — | — |
| 2002-07-17 | $12.00 | $15.58 | 37,600 | — | — |
| 2002-07-16 | $12.05 | $15.64 | 26,800 | — | — |
| 2002-07-15 | $12.25 | $15.90 | 38,000 | — | — |
| 2002-07-12 | $12.28 | $15.94 | 10,800 | — | — |
| 2002-07-11 | $12.20 | $15.84 | 16,800 | — | — |
| 2002-07-10 | $12.32 | $15.99 | 56,000 | — | — |
| 2002-07-09 | $12.33 | $16.01 | 33,600 | — | — |
| 2002-07-08 | $12.35 | $16.03 | 62,000 | — | — |
| 2002-07-05 | $12.36 | $16.05 | 34,000 | — | — |
| 2002-07-03 | $12.33 | $16.00 | 38,400 | — | — |
| 2002-07-02 | $12.10 | $15.71 | 98,000 | — | — |
| 2002-07-01 | $11.63 | $15.10 | 106,000 | — | — |
| 2002-06-28 | $11.60 | $15.06 | 279,600 | — | — |
| 2002-06-27 | $11.20 | $14.54 | 86,800 | — | — |
| 2002-06-26 | $11.29 | $14.66 | 11,200 | — | — |
| 2002-06-25 | $11.27 | $14.57 | 144,000 | — | — |
| 2002-06-24 | $11.09 | $14.34 | 43,200 | — | — |
| 2002-06-21 | $11.04 | $14.26 | 51,200 | — | — |
| 2002-06-20 | $11.08 | $14.33 | 92,400 | — | — |
| 2002-06-19 | $11.00 | $14.22 | 158,400 | — | — |
| 2002-06-18 | $10.90 | $14.09 | 8,400 | — | — |
| 2002-06-17 | $10.97 | $14.18 | 19,200 | — | — |
| 2002-06-14 | $10.94 | $14.14 | 8,000 | — | — |
| 2002-06-13 | $10.93 | $14.12 | 11,600 | — | — |
| 2002-06-12 | $10.98 | $14.19 | 21,200 | — | — |
| 2002-06-11 | $11.00 | $14.22 | 19,200 | — | — |
| 2002-06-10 | $10.94 | $14.14 | 800 | — | — |
| 2002-06-07 | $11.00 | $14.22 | 4,000 | — | — |
| 2002-06-06 | $10.95 | $14.15 | 11,200 | — | — |
| 2002-06-05 | $11.17 | $14.44 | 45,600 | — | — |
| 2002-06-04 | $11.00 | $14.22 | 7,600 | — | — |
| 2002-06-03 | $10.88 | $14.06 | 8,000 | — | — |
| 2002-05-31 | $10.93 | $14.12 | 7,200 | — | — |
| 2002-05-30 | $10.94 | $14.14 | 23,600 | — | — |
| 2002-05-29 | $10.84 | $14.01 | 22,400 | — | — |
| 2002-05-28 | $10.96 | $14.17 | 15,600 | — | — |
| 2002-05-24 | $10.85 | $14.03 | 10,800 | — | — |
| 2002-05-23 | $10.90 | $14.09 | 5,600 | — | — |
| 2002-05-22 | $10.82 | $13.99 | 17,600 | — | — |
| 2002-05-21 | $10.90 | $14.09 | 56,800 | — | — |
| 2002-05-20 | $10.73 | $13.86 | 1,200 | — | — |
| 2002-05-17 | $10.75 | $13.90 | 14,400 | — | — |
| 2002-05-16 | $10.62 | $13.72 | 5,600 | — | — |
| 2002-05-15 | $10.59 | $13.69 | 10,800 | — | — |
| 2002-05-14 | $10.81 | $13.98 | 12,400 | — | — |
| 2002-05-13 | $10.64 | $13.75 | 12,400 | — | — |
| 2002-05-10 | $10.59 | $13.69 | 56,400 | — | — |
| 2002-05-09 | $10.55 | $13.64 | 14,800 | — | — |
| 2002-05-08 | $10.44 | $13.49 | 159,200 | — | — |
| 2002-05-07 | $10.38 | $13.41 | 52,800 | — | — |
| 2002-05-06 | $10.39 | $13.42 | 11,600 | — | — |
| 2002-05-03 | $10.50 | $13.57 | 36,800 | — | — |
| 2002-05-02 | $10.74 | $13.88 | 20,000 | — | — |
| 2002-05-01 | $10.72 | $13.86 | 7,600 | — | — |
| 2002-04-30 | $10.75 | $13.90 | 16,000 | — | — |
| 2002-04-29 | $10.81 | $13.98 | 6,400 | — | — |
| 2002-04-26 | $10.39 | $13.43 | 4,400 | — | — |
| 2002-04-25 | $10.82 | $13.99 | 4,800 | — | — |
| 2002-04-24 | $10.75 | $13.90 | 12,000 | — | — |
| 2002-04-23 | $10.56 | $13.65 | 4,800 | — | — |
| 2002-04-22 | $10.33 | $13.35 | 2,000 | — | — |
| 2002-04-19 | $10.44 | $13.49 | 13,200 | — | — |
| 2002-04-18 | $10.75 | $13.90 | 3,200 | — | — |
| 2002-04-17 | $10.64 | $13.75 | 35,200 | — | — |
| 2002-04-16 | $10.73 | $13.86 | 34,000 | — | — |
| 2002-04-15 | $10.86 | $14.04 | 44,800 | — | — |
| 2002-04-12 | $10.81 | $13.98 | 34,400 | — | — |
| 2002-04-11 | $10.46 | $13.52 | 25,200 | — | — |
| 2002-04-10 | $10.16 | $13.13 | 26,000 | — | — |
| 2002-04-09 | $10.19 | $13.17 | 16,400 | — | — |
| 2002-04-08 | $10.06 | $13.01 | 800 | — | — |
| 2002-04-05 | $10.00 | $12.93 | 49,600 | — | — |
| 2002-04-04 | $10.05 | $12.99 | 7,600 | — | — |
| 2002-04-03 | $9.99 | $12.91 | 48,000 | — | — |
| 2002-04-02 | $9.80 | $12.67 | 1,200 | — | — |
| 2002-04-01 | $10.00 | $12.93 | 9,200 | — | — |
| 2002-03-28 | $9.78 | $12.64 | 2,800 | — | — |
| 2002-03-27 | $9.78 | $12.64 | 6,000 | — | — |
| 2002-03-26 | $9.88 | $12.76 | 2,400 | — | — |
| 2002-03-25 | $9.75 | $12.54 | 3,200 | — | — |
| 2002-03-22 | $9.83 | $12.64 | 4,400 | — | — |
| 2002-03-21 | $9.88 | $12.71 | 2,800 | — | — |
| 2002-03-20 | $9.81 | $12.63 | 2,400 | — | — |
| 2002-03-19 | $9.75 | $12.54 | 20,000 | — | — |
| 2002-03-18 | $9.75 | $12.54 | 6,400 | — | — |
| 2002-03-15 | $9.75 | $12.54 | 22,000 | — | — |
| 2002-03-14 | $9.75 | $12.54 | 6,000 | — | — |
| 2002-03-13 | $9.51 | $12.24 | 5,200 | — | — |
| 2002-03-12 | $9.52 | $12.25 | 7,600 | — | — |
| 2002-03-11 | $9.60 | $12.35 | 4,800 | — | — |
| 2002-03-08 | $9.61 | $12.37 | 10,800 | — | — |
| 2002-03-07 | $9.46 | $12.17 | 18,000 | — | — |
| 2002-03-06 | $9.48 | $12.19 | 10,400 | — | — |
| 2002-03-05 | $9.30 | $11.97 | 18,800 | — | — |
| 2002-03-04 | $9.23 | $11.87 | 30,400 | — | — |
| 2002-03-01 | $9.23 | $11.87 | 4,800 | — | — |
| 2002-02-28 | $9.25 | $11.90 | 0 | — | — |
| 2002-02-27 | $9.25 | $11.90 | 400 | — | — |
| 2002-02-26 | $9.19 | $11.82 | 9,200 | — | — |
| 2002-02-25 | $9.19 | $11.82 | 1,200 | — | — |
| 2002-02-22 | $9.15 | $11.77 | 141,600 | — | — |
| 2002-02-21 | $9.07 | $11.67 | 13,200 | — | — |
| 2002-02-20 | $9.16 | $11.79 | 6,800 | — | — |
| 2002-02-19 | $9.00 | $11.58 | 12,000 | — | — |
| 2002-02-15 | $9.08 | $11.68 | 4,800 | — | — |
| 2002-02-14 | $8.90 | $11.45 | 8,000 | — | — |
| 2002-02-13 | $9.06 | $11.66 | 800 | — | — |
| 2002-02-12 | $8.88 | $11.42 | 4,400 | — | — |
| 2002-02-11 | $9.00 | $11.58 | 4,400 | — | — |
| 2002-02-08 | $8.99 | $11.56 | 12,400 | — | — |
| 2002-02-07 | $8.88 | $11.42 | 28,800 | — | — |
| 2002-02-06 | $8.75 | $11.26 | 2,800 | — | — |
| 2002-02-05 | $8.81 | $11.34 | 41,200 | — | — |
| 2002-02-04 | $8.78 | $11.29 | 50,400 | — | — |
| 2002-02-01 | $8.74 | $11.24 | 4,800 | — | — |
| 2002-01-31 | $8.78 | $11.29 | 6,800 | — | — |
| 2002-01-30 | $8.75 | $11.26 | 20,800 | — | — |
| 2002-01-29 | $8.75 | $11.26 | 19,200 | — | — |
| 2002-01-28 | $8.78 | $11.29 | 644,000 | — | — |
| 2002-01-25 | $8.75 | $11.25 | 5,200 | — | — |
| 2002-01-24 | $8.78 | $11.29 | 5,200 | — | — |
| 2002-01-23 | $8.81 | $11.34 | 23,200 | — | — |
| 2002-01-22 | $8.73 | $11.23 | 8,000 | — | — |
| 2002-01-18 | $8.85 | $11.39 | 4,400 | — | — |
| 2002-01-17 | $8.94 | $11.50 | 6,000 | — | — |
| 2002-01-16 | $8.85 | $11.39 | 14,000 | — | — |
| 2002-01-15 | $8.84 | $11.37 | 7,600 | — | — |
| 2002-01-14 | $8.78 | $11.29 | 32,400 | — | — |
| 2002-01-11 | $8.85 | $11.39 | 3,600 | — | — |
| 2002-01-10 | $8.93 | $11.49 | 1,600 | — | — |
| 2002-01-09 | $8.94 | $11.50 | 2,000 | — | — |
| 2002-01-08 | $8.94 | $11.50 | 2,000 | — | — |
| 2002-01-07 | $8.94 | $11.50 | 4,800 | — | — |
| 2002-01-04 | $8.61 | $11.08 | 3,600 | — | — |
| 2002-01-03 | $8.75 | $11.26 | 5,600 | — | — |
| 2002-01-02 | $8.96 | $11.53 | 4,000 | — | — |