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
- 1990-06-27 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 | $12.74 | $12.74 | 607,275 | — | — |
| 2002-12-30 | $12.46 | $12.46 | 342,450 | — | — |
| 2002-12-27 | $12.68 | $12.68 | 285,300 | — | — |
| 2002-12-26 | $12.92 | $12.92 | 203,625 | — | — |
| 2002-12-24 | $13.00 | $13.00 | 270,225 | — | — |
| 2002-12-23 | $12.87 | $12.87 | 512,325 | — | — |
| 2002-12-20 | $12.70 | $12.70 | 838,575 | — | — |
| 2002-12-19 | $12.38 | $12.38 | 708,075 | — | — |
| 2002-12-18 | $12.34 | $12.34 | 601,650 | — | — |
| 2002-12-17 | $12.53 | $12.53 | 706,050 | — | — |
| 2002-12-16 | $12.63 | $12.63 | 392,850 | — | — |
| 2002-12-13 | $12.12 | $12.12 | 339,525 | — | — |
| 2002-12-12 | $12.62 | $12.62 | 463,050 | — | — |
| 2002-12-11 | $12.61 | $12.61 | 638,100 | — | — |
| 2002-12-10 | $12.60 | $12.60 | 663,525 | — | — |
| 2002-12-09 | $12.29 | $12.29 | 649,800 | — | — |
| 2002-12-06 | $12.76 | $12.76 | 1,775,475 | — | — |
| 2002-12-05 | $12.89 | $12.89 | 533,025 | — | — |
| 2002-12-04 | $12.83 | $12.83 | 938,700 | — | — |
| 2002-12-03 | $13.13 | $13.13 | 938,475 | — | — |
| 2002-12-02 | $13.74 | $13.74 | 820,800 | — | — |
| 2002-11-29 | $13.83 | $13.83 | 344,475 | — | — |
| 2002-11-27 | $13.88 | $13.88 | 1,577,025 | — | — |
| 2002-11-26 | $12.82 | $12.82 | 1,082,700 | — | — |
| 2002-11-25 | $13.60 | $13.60 | 1,422,675 | — | — |
| 2002-11-22 | $13.36 | $13.36 | 776,925 | — | — |
| 2002-11-21 | $12.89 | $12.89 | 874,800 | — | — |
| 2002-11-20 | $12.04 | $12.04 | 549,675 | — | — |
| 2002-11-19 | $11.60 | $11.60 | 764,325 | — | — |
| 2002-11-18 | $12.03 | $12.03 | 517,950 | — | — |
| 2002-11-15 | $12.36 | $12.36 | 1,272,825 | — | — |
| 2002-11-14 | $11.93 | $11.93 | 1,070,325 | — | — |
| 2002-11-13 | $11.00 | $11.00 | 932,400 | — | — |
| 2002-11-12 | $10.51 | $10.51 | 534,825 | — | — |
| 2002-11-11 | $9.96 | $9.96 | 406,125 | — | — |
| 2002-11-08 | $10.68 | $10.68 | 479,250 | — | — |
| 2002-11-07 | $10.77 | $10.77 | 544,275 | — | — |
| 2002-11-06 | $11.62 | $11.62 | 725,850 | — | — |
| 2002-11-05 | $11.37 | $11.37 | 857,025 | — | — |
| 2002-11-04 | $11.44 | $11.44 | 1,487,025 | — | — |
| 2002-11-01 | $10.67 | $10.67 | 680,625 | — | — |
| 2002-10-31 | $9.89 | $9.89 | 722,925 | — | — |
| 2002-10-30 | $10.11 | $10.11 | 616,275 | — | — |
| 2002-10-29 | $9.73 | $9.73 | 569,700 | — | — |
| 2002-10-28 | $9.96 | $9.96 | 659,700 | — | — |
| 2002-10-25 | $9.95 | $9.95 | 497,925 | — | — |
| 2002-10-24 | $9.48 | $9.48 | 720,900 | — | — |
| 2002-10-23 | $9.33 | $9.33 | 709,650 | — | — |
| 2002-10-22 | $8.83 | $8.83 | 1,374,525 | — | — |
| 2002-10-21 | $9.39 | $9.39 | 911,475 | — | — |
| 2002-10-18 | $8.73 | $8.73 | 1,457,550 | — | — |
| 2002-10-17 | $8.22 | $8.22 | 1,063,575 | — | — |
| 2002-10-16 | $8.07 | $8.07 | 906,075 | — | — |
| 2002-10-15 | $8.74 | $8.74 | 1,072,575 | — | — |
| 2002-10-14 | $8.15 | $8.15 | 1,088,325 | — | — |
| 2002-10-11 | $8.05 | $8.05 | 1,115,550 | — | — |
| 2002-10-10 | $7.71 | $7.71 | 919,125 | — | — |
| 2002-10-09 | $7.24 | $7.24 | 951,300 | — | — |
| 2002-10-08 | $7.24 | $7.24 | 1,287,450 | — | — |
| 2002-10-07 | $7.26 | $7.26 | 1,086,075 | — | — |
| 2002-10-04 | $7.44 | $7.44 | 6,625,350 | — | — |
| 2002-10-03 | $8.86 | $8.86 | 934,875 | — | — |
| 2002-10-02 | $9.42 | $9.42 | 1,038,600 | — | — |
| 2002-10-01 | $9.56 | $9.56 | 1,310,175 | — | — |
| 2002-09-30 | $9.36 | $9.36 | 857,925 | — | — |
| 2002-09-27 | $9.39 | $9.39 | 1,291,725 | — | — |
| 2002-09-26 | $9.81 | $9.81 | 1,113,525 | — | — |
| 2002-09-25 | $10.35 | $10.35 | 517,275 | — | — |
| 2002-09-24 | $9.78 | $9.78 | 927,900 | — | — |
| 2002-09-23 | $9.71 | $9.71 | 841,275 | — | — |
| 2002-09-20 | $9.96 | $9.96 | 1,676,250 | — | — |
| 2002-09-19 | $9.32 | $9.32 | 1,936,800 | — | — |
| 2002-09-18 | $9.97 | $9.97 | 3,275,100 | — | — |
| 2002-09-17 | $10.82 | $10.82 | 1,321,200 | — | — |
| 2002-09-16 | $11.55 | $11.55 | 342,450 | — | — |
| 2002-09-13 | $11.69 | $11.69 | 561,825 | — | — |
| 2002-09-12 | $12.00 | $12.00 | 845,325 | — | — |
| 2002-09-11 | $12.20 | $12.20 | 442,575 | — | — |
| 2002-09-10 | $12.16 | $12.16 | 999,675 | — | — |
| 2002-09-09 | $11.87 | $11.87 | 1,267,875 | — | — |
| 2002-09-06 | $12.11 | $12.11 | 796,500 | — | — |
| 2002-09-05 | $11.36 | $11.36 | 762,300 | — | — |
| 2002-09-04 | $11.26 | $11.26 | 874,350 | — | — |
| 2002-09-03 | $11.12 | $11.12 | 828,900 | — | — |
| 2002-08-30 | $11.29 | $11.29 | 1,670,400 | — | — |
| 2002-08-29 | $11.72 | $11.72 | 856,800 | — | — |
| 2002-08-28 | $11.76 | $11.76 | 843,525 | — | — |
| 2002-08-27 | $12.04 | $12.04 | 912,825 | — | — |
| 2002-08-26 | $12.84 | $12.84 | 1,130,850 | — | — |
| 2002-08-23 | $12.94 | $12.94 | 641,700 | — | — |
| 2002-08-22 | $13.33 | $13.33 | 807,075 | — | — |
| 2002-08-21 | $12.89 | $12.89 | 765,450 | — | — |
| 2002-08-20 | $12.67 | $12.67 | 1,733,175 | — | — |
| 2002-08-19 | $12.40 | $12.40 | 587,925 | — | — |
| 2002-08-16 | $12.00 | $12.00 | 606,600 | — | — |
| 2002-08-15 | $11.58 | $11.58 | 400,275 | — | — |
| 2002-08-14 | $11.20 | $11.20 | 618,525 | — | — |
| 2002-08-13 | $10.68 | $10.68 | 649,125 | — | — |
| 2002-08-12 | $11.11 | $11.11 | 692,100 | — | — |
| 2002-08-09 | $11.58 | $11.58 | 733,050 | — | — |
| 2002-08-08 | $11.73 | $11.73 | 1,016,325 | — | — |
| 2002-08-07 | $11.06 | $11.06 | 816,975 | — | — |
| 2002-08-06 | $10.81 | $10.81 | 1,344,600 | — | — |
| 2002-08-05 | $10.23 | $10.23 | 304,425 | — | — |
| 2002-08-02 | $10.87 | $10.87 | 614,250 | — | — |
| 2002-08-01 | $11.44 | $11.44 | 833,175 | — | — |
| 2002-07-31 | $11.67 | $11.67 | 922,275 | — | — |
| 2002-07-30 | $11.90 | $11.90 | 1,731,150 | — | — |
| 2002-07-29 | $11.55 | $11.55 | 1,234,575 | — | — |
| 2002-07-26 | $10.66 | $10.66 | 2,202,525 | — | — |
| 2002-07-25 | $11.02 | $11.02 | 1,775,700 | — | — |
| 2002-07-24 | $12.13 | $12.13 | 1,875,600 | — | — |
| 2002-07-23 | $11.56 | $11.56 | 1,721,925 | — | — |
| 2002-07-22 | $12.20 | $12.20 | 2,035,575 | — | — |
| 2002-07-19 | $12.92 | $12.92 | 1,673,550 | — | — |
| 2002-07-18 | $13.30 | $13.30 | 4,844,250 | — | — |
| 2002-07-17 | $13.65 | $13.65 | 1,042,875 | — | — |
| 2002-07-16 | $13.29 | $13.29 | 592,875 | — | — |
| 2002-07-15 | $13.33 | $13.33 | 390,825 | — | — |
| 2002-07-12 | $13.29 | $13.29 | 577,800 | — | — |
| 2002-07-11 | $13.08 | $13.08 | 1,449,000 | — | — |
| 2002-07-10 | $12.97 | $12.97 | 435,375 | — | — |
| 2002-07-09 | $13.18 | $13.18 | 376,425 | — | — |
| 2002-07-08 | $13.28 | $13.28 | 1,187,325 | — | — |
| 2002-07-05 | $13.48 | $13.48 | 486,900 | — | — |
| 2002-07-03 | $13.03 | $13.03 | 3,017,025 | — | — |
| 2002-07-02 | $11.65 | $11.65 | 402,300 | — | — |
| 2002-07-01 | $12.18 | $12.18 | 683,100 | — | — |
| 2002-06-28 | $12.89 | $12.89 | 958,050 | — | — |
| 2002-06-27 | $12.34 | $12.34 | 787,950 | — | — |
| 2002-06-26 | $12.04 | $12.04 | 438,975 | — | — |
| 2002-06-25 | $11.79 | $11.79 | 542,700 | — | — |
| 2002-06-24 | $11.96 | $11.96 | 461,475 | — | — |
| 2002-06-21 | $11.64 | $11.64 | 374,850 | — | — |
| 2002-06-20 | $11.61 | $11.61 | 289,125 | — | — |
| 2002-06-19 | $12.17 | $12.17 | 356,625 | — | — |
| 2002-06-18 | $12.30 | $12.30 | 194,850 | — | — |
| 2002-06-17 | $12.47 | $12.47 | 258,525 | — | — |
| 2002-06-14 | $11.98 | $11.98 | 474,975 | — | — |
| 2002-06-13 | $12.00 | $12.00 | 851,625 | — | — |
| 2002-06-12 | $11.94 | $11.94 | 1,017,450 | — | — |
| 2002-06-11 | $11.66 | $11.66 | 828,675 | — | — |
| 2002-06-10 | $11.76 | $11.76 | 358,875 | — | — |
| 2002-06-07 | $12.13 | $12.13 | 563,850 | — | — |
| 2002-06-06 | $12.08 | $12.08 | 510,075 | — | — |
| 2002-06-05 | $12.44 | $12.44 | 240,525 | — | — |
| 2002-06-04 | $12.44 | $12.44 | 1,019,250 | — | — |
| 2002-06-03 | $12.96 | $12.96 | 602,775 | — | — |
| 2002-05-31 | $13.33 | $13.33 | 263,025 | — | — |
| 2002-05-30 | $13.27 | $13.27 | 487,350 | — | — |
| 2002-05-29 | $13.43 | $13.43 | 679,500 | — | — |
| 2002-05-28 | $13.73 | $13.73 | 630,450 | — | — |
| 2002-05-24 | $13.87 | $13.87 | 596,700 | — | — |
| 2002-05-23 | $13.85 | $13.85 | 572,850 | — | — |
| 2002-05-22 | $13.85 | $13.85 | 540,450 | — | — |
| 2002-05-21 | $13.78 | $13.78 | 910,350 | — | — |
| 2002-05-20 | $13.85 | $13.85 | 291,375 | — | — |
| 2002-05-17 | $13.93 | $13.93 | 876,375 | — | — |
| 2002-05-16 | $13.81 | $13.81 | 483,300 | — | — |
| 2002-05-15 | $13.94 | $13.94 | 918,450 | — | — |
| 2002-05-14 | $13.96 | $13.96 | 529,875 | — | — |
| 2002-05-13 | $13.20 | $13.20 | 772,200 | — | — |
| 2002-05-10 | $12.27 | $12.27 | 320,625 | — | — |
| 2002-05-09 | $12.78 | $12.78 | 432,225 | — | — |
| 2002-05-08 | $13.16 | $13.16 | 1,018,125 | — | — |
| 2002-05-07 | $12.00 | $12.00 | 682,650 | — | — |
| 2002-05-06 | $11.89 | $11.89 | 1,062,900 | — | — |
| 2002-05-03 | $12.48 | $12.48 | 856,350 | — | — |
| 2002-05-02 | $12.58 | $12.58 | 815,625 | — | — |
| 2002-05-01 | $13.11 | $13.11 | 1,125,225 | — | — |
| 2002-04-30 | $13.51 | $13.51 | 587,475 | — | — |
| 2002-04-29 | $12.86 | $12.86 | 359,100 | — | — |
| 2002-04-26 | $12.96 | $12.96 | 438,525 | — | — |
| 2002-04-25 | $13.56 | $13.56 | 549,900 | — | — |
| 2002-04-24 | $13.36 | $13.36 | 674,325 | — | — |
| 2002-04-23 | $13.30 | $13.30 | 455,400 | — | — |
| 2002-04-22 | $13.42 | $13.42 | 278,550 | — | — |
| 2002-04-19 | $13.62 | $13.62 | 381,375 | — | — |
| 2002-04-18 | $13.57 | $13.57 | 1,201,950 | — | — |
| 2002-04-17 | $13.68 | $13.68 | 1,995,075 | — | — |
| 2002-04-16 | $12.76 | $12.76 | 686,700 | — | — |
| 2002-04-15 | $12.55 | $12.55 | 650,250 | — | — |
| 2002-04-12 | $12.77 | $12.77 | 712,800 | — | — |
| 2002-04-11 | $12.44 | $12.44 | 1,237,500 | — | — |
| 2002-04-10 | $12.48 | $12.48 | 5,850,450 | — | — |
| 2002-04-09 | $12.11 | $12.11 | 1,381,275 | — | — |
| 2002-04-08 | $12.56 | $12.56 | 1,175,175 | — | — |
| 2002-04-05 | $12.70 | $12.70 | 966,375 | — | — |
| 2002-04-04 | $12.98 | $12.98 | 1,179,450 | — | — |
| 2002-04-03 | $12.61 | $12.61 | 565,200 | — | — |
| 2002-04-02 | $13.11 | $13.11 | 1,642,500 | — | — |
| 2002-04-01 | $12.85 | $12.85 | 398,700 | — | — |
| 2002-03-28 | $12.44 | $12.44 | 768,600 | — | — |
| 2002-03-27 | $12.51 | $12.51 | 854,100 | — | — |
| 2002-03-26 | $13.86 | $13.86 | 268,425 | — | — |
| 2002-03-25 | $13.69 | $13.69 | 406,350 | — | — |
| 2002-03-22 | $13.78 | $13.78 | 400,500 | — | — |
| 2002-03-21 | $13.73 | $13.73 | 334,125 | — | — |
| 2002-03-20 | $13.39 | $13.39 | 287,550 | — | — |
| 2002-03-19 | $13.27 | $13.27 | 319,725 | — | — |
| 2002-03-18 | $13.47 | $13.47 | 357,975 | — | — |
| 2002-03-15 | $13.20 | $13.20 | 336,825 | — | — |
| 2002-03-14 | $13.27 | $13.27 | 317,700 | — | — |
| 2002-03-13 | $13.80 | $13.80 | 601,425 | — | — |
| 2002-03-12 | $13.98 | $13.98 | 804,375 | — | — |
| 2002-03-11 | $14.01 | $14.01 | 344,700 | — | — |
| 2002-03-08 | $13.89 | $13.89 | 433,125 | — | — |
| 2002-03-07 | $13.31 | $13.31 | 477,225 | — | — |
| 2002-03-06 | $13.33 | $13.33 | 1,102,725 | — | — |
| 2002-03-05 | $13.76 | $13.76 | 763,650 | — | — |
| 2002-03-04 | $13.72 | $13.72 | 537,525 | — | — |
| 2002-03-01 | $12.48 | $12.48 | 175,050 | — | — |
| 2002-02-28 | $11.73 | $11.73 | 338,400 | — | — |
| 2002-02-27 | $12.49 | $12.49 | 222,750 | — | — |
| 2002-02-26 | $12.23 | $12.23 | 176,400 | — | — |
| 2002-02-25 | $12.27 | $12.27 | 311,625 | — | — |
| 2002-02-22 | $11.95 | $11.95 | 481,275 | — | — |
| 2002-02-21 | $11.34 | $11.34 | 235,575 | — | — |
| 2002-02-20 | $12.00 | $12.00 | 379,575 | — | — |
| 2002-02-19 | $11.78 | $11.78 | 379,125 | — | — |
| 2002-02-15 | $12.22 | $12.22 | 539,775 | — | — |
| 2002-02-14 | $12.42 | $12.42 | 537,750 | — | — |
| 2002-02-13 | $13.00 | $13.00 | 470,700 | — | — |
| 2002-02-12 | $12.67 | $12.67 | 480,600 | — | — |
| 2002-02-11 | $13.04 | $13.04 | 736,650 | — | — |
| 2002-02-08 | $12.38 | $12.38 | 876,150 | — | — |
| 2002-02-07 | $12.56 | $12.56 | 769,275 | — | — |
| 2002-02-06 | $12.58 | $12.58 | 1,171,575 | — | — |
| 2002-02-05 | $11.55 | $11.55 | 748,800 | — | — |
| 2002-02-04 | $10.76 | $10.76 | 339,300 | — | — |
| 2002-02-01 | $11.00 | $11.00 | 505,125 | — | — |
| 2002-01-31 | $11.28 | $11.28 | 332,100 | — | — |
| 2002-01-30 | $10.55 | $10.55 | 289,350 | — | — |
| 2002-01-29 | $10.33 | $10.33 | 357,750 | — | — |
| 2002-01-28 | $10.72 | $10.72 | 139,725 | — | — |
| 2002-01-25 | $10.57 | $10.57 | 344,700 | — | — |
| 2002-01-24 | $10.55 | $10.55 | 347,175 | — | — |
| 2002-01-23 | $10.76 | $10.76 | 377,325 | — | — |
| 2002-01-22 | $10.32 | $10.32 | 260,775 | — | — |
| 2002-01-18 | $10.80 | $10.80 | 918,900 | — | — |
| 2002-01-17 | $10.74 | $10.74 | 316,125 | — | — |
| 2002-01-16 | $10.58 | $10.58 | 1,323,900 | — | — |
| 2002-01-15 | $10.69 | $10.69 | 600,525 | — | — |
| 2002-01-14 | $10.30 | $10.30 | 621,225 | — | — |
| 2002-01-11 | $10.00 | $10.00 | 675,900 | — | — |
| 2002-01-10 | $10.36 | $10.36 | 491,175 | — | — |
| 2002-01-09 | $10.27 | $10.27 | 813,150 | — | — |
| 2002-01-08 | $10.44 | $10.44 | 1,359,225 | — | — |
| 2002-01-07 | $10.33 | $10.33 | 1,737,450 | — | — |
| 2002-01-04 | $9.34 | $9.34 | 496,350 | — | — |
| 2002-01-03 | $9.08 | $9.08 | 377,100 | — | — |
| 2002-01-02 | $8.46 | $8.46 | 352,350 | — | — |