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
- 1983-10-20 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 | $12.21 | $13.28 | 124,500 | — | — |
| 2002-12-30 | $12.43 | $13.52 | 72,600 | — | — |
| 2002-12-27 | $12.50 | $13.59 | 76,600 | — | — |
| 2002-12-26 | $12.38 | $13.46 | 104,900 | — | — |
| 2002-12-24 | $12.52 | $13.62 | 54,100 | — | — |
| 2002-12-23 | $12.88 | $14.01 | 105,900 | — | — |
| 2002-12-20 | $12.91 | $14.04 | 231,000 | — | — |
| 2002-12-19 | $12.84 | $13.96 | 94,400 | — | — |
| 2002-12-18 | $12.50 | $13.59 | 142,100 | — | — |
| 2002-12-17 | $13.28 | $14.44 | 151,000 | — | — |
| 2002-12-16 | $13.31 | $14.48 | 247,600 | — | — |
| 2002-12-13 | $12.37 | $13.45 | 91,200 | — | — |
| 2002-12-12 | $12.80 | $13.92 | 104,300 | — | — |
| 2002-12-11 | $13.15 | $14.30 | 204,600 | — | — |
| 2002-12-10 | $12.93 | $14.06 | 119,600 | — | — |
| 2002-12-09 | $12.28 | $13.36 | 97,200 | — | — |
| 2002-12-06 | $12.73 | $13.84 | 137,600 | — | — |
| 2002-12-05 | $12.51 | $13.61 | 215,200 | — | — |
| 2002-12-04 | $12.60 | $13.70 | 145,900 | — | — |
| 2002-12-03 | $12.17 | $13.24 | 250,200 | — | — |
| 2002-12-02 | $12.19 | $13.26 | 187,000 | — | — |
| 2002-11-29 | $12.13 | $13.19 | 58,600 | — | — |
| 2002-11-27 | $12.58 | $13.68 | 128,100 | — | — |
| 2002-11-26 | $12.39 | $13.47 | 87,800 | — | — |
| 2002-11-25 | $12.47 | $13.56 | 84,700 | — | — |
| 2002-11-22 | $12.35 | $13.43 | 74,600 | — | — |
| 2002-11-21 | $12.27 | $13.34 | 247,300 | — | — |
| 2002-11-20 | $12.13 | $13.19 | 130,400 | — | — |
| 2002-11-19 | $11.64 | $12.66 | 82,600 | — | — |
| 2002-11-18 | $11.56 | $12.57 | 166,900 | — | — |
| 2002-11-15 | $11.97 | $13.02 | 123,800 | — | — |
| 2002-11-14 | $11.82 | $12.85 | 97,900 | — | — |
| 2002-11-13 | $11.37 | $12.37 | 133,900 | — | — |
| 2002-11-12 | $11.17 | $12.15 | 126,600 | — | — |
| 2002-11-11 | $11.11 | $12.08 | 90,300 | — | — |
| 2002-11-08 | $11.48 | $12.49 | 79,300 | — | — |
| 2002-11-07 | $11.43 | $12.43 | 122,700 | — | — |
| 2002-11-06 | $11.30 | $12.29 | 227,200 | — | — |
| 2002-11-05 | $11.33 | $12.32 | 104,500 | — | — |
| 2002-11-04 | $11.87 | $12.91 | 142,600 | — | — |
| 2002-11-01 | $11.91 | $12.95 | 103,000 | — | — |
| 2002-10-31 | $11.71 | $12.74 | 101,000 | — | — |
| 2002-10-30 | $11.65 | $12.67 | 120,800 | — | — |
| 2002-10-29 | $11.81 | $12.82 | 92,800 | — | — |
| 2002-10-28 | $11.46 | $12.44 | 100,100 | — | — |
| 2002-10-25 | $11.49 | $12.47 | 73,300 | — | — |
| 2002-10-24 | $11.46 | $12.44 | 91,600 | — | — |
| 2002-10-23 | $11.53 | $12.51 | 157,300 | — | — |
| 2002-10-22 | $11.21 | $12.17 | 143,800 | — | — |
| 2002-10-21 | $11.77 | $12.77 | 89,100 | — | — |
| 2002-10-18 | $11.25 | $12.21 | 142,900 | — | — |
| 2002-10-17 | $10.86 | $11.79 | 92,500 | — | — |
| 2002-10-16 | $10.56 | $11.46 | 200,000 | — | — |
| 2002-10-15 | $11.29 | $12.25 | 200,700 | — | — |
| 2002-10-14 | $10.60 | $11.50 | 100,700 | — | — |
| 2002-10-11 | $10.52 | $11.42 | 142,100 | — | — |
| 2002-10-10 | $10.52 | $11.42 | 227,200 | — | — |
| 2002-10-09 | $9.91 | $10.75 | 219,600 | — | — |
| 2002-10-08 | $10.70 | $11.61 | 243,800 | — | — |
| 2002-10-07 | $10.67 | $11.58 | 157,400 | — | — |
| 2002-10-04 | $11.28 | $12.24 | 76,200 | — | — |
| 2002-10-03 | $11.45 | $12.43 | 77,200 | — | — |
| 2002-10-02 | $11.52 | $12.50 | 173,800 | — | — |
| 2002-10-01 | $11.92 | $12.94 | 133,800 | — | — |
| 2002-09-30 | $11.55 | $12.53 | 388,300 | — | — |
| 2002-09-27 | $11.87 | $12.88 | 203,300 | — | — |
| 2002-09-26 | $12.01 | $13.03 | 300,900 | — | — |
| 2002-09-25 | $12.31 | $13.36 | 225,000 | — | — |
| 2002-09-24 | $12.23 | $13.27 | 138,300 | — | — |
| 2002-09-23 | $11.98 | $13.00 | 157,800 | — | — |
| 2002-09-20 | $12.25 | $13.29 | 300,900 | — | — |
| 2002-09-19 | $12.15 | $13.19 | 349,800 | — | — |
| 2002-09-18 | $12.41 | $13.47 | 101,200 | — | — |
| 2002-09-17 | $12.26 | $13.31 | 108,100 | — | — |
| 2002-09-16 | $12.55 | $13.62 | 98,300 | — | — |
| 2002-09-13 | $12.50 | $13.57 | 171,900 | — | — |
| 2002-09-12 | $12.16 | $13.20 | 228,400 | — | — |
| 2002-09-11 | $12.51 | $13.58 | 143,700 | — | — |
| 2002-09-10 | $12.90 | $14.00 | 208,600 | — | — |
| 2002-09-09 | $12.70 | $13.78 | 131,700 | — | — |
| 2002-09-06 | $12.25 | $13.29 | 133,500 | — | — |
| 2002-09-05 | $12.00 | $13.02 | 224,100 | — | — |
| 2002-09-04 | $12.00 | $13.02 | 247,200 | — | — |
| 2002-09-03 | $11.54 | $12.52 | 146,200 | — | — |
| 2002-08-30 | $12.12 | $13.15 | 167,500 | — | — |
| 2002-08-29 | $11.89 | $12.90 | 155,300 | — | — |
| 2002-08-28 | $11.60 | $12.59 | 305,200 | — | — |
| 2002-08-27 | $11.65 | $12.64 | 496,100 | — | — |
| 2002-08-26 | $11.69 | $12.69 | 106,800 | — | — |
| 2002-08-23 | $11.44 | $12.42 | 69,300 | — | — |
| 2002-08-22 | $11.71 | $12.71 | 142,500 | — | — |
| 2002-08-21 | $11.82 | $12.83 | 75,000 | — | — |
| 2002-08-20 | $11.72 | $12.72 | 105,300 | — | — |
| 2002-08-19 | $11.91 | $12.93 | 184,000 | — | — |
| 2002-08-16 | $11.89 | $12.90 | 267,600 | — | — |
| 2002-08-15 | $11.80 | $12.81 | 190,400 | — | — |
| 2002-08-14 | $11.90 | $12.91 | 125,100 | — | — |
| 2002-08-13 | $11.47 | $12.45 | 84,300 | — | — |
| 2002-08-12 | $11.50 | $12.48 | 72,700 | — | — |
| 2002-08-09 | $11.35 | $12.32 | 103,200 | — | — |
| 2002-08-08 | $12.03 | $13.06 | 97,700 | — | — |
| 2002-08-07 | $11.58 | $12.57 | 189,900 | — | — |
| 2002-08-06 | $11.55 | $12.53 | 120,000 | — | — |
| 2002-08-05 | $10.95 | $11.88 | 144,400 | — | — |
| 2002-08-02 | $10.82 | $11.74 | 177,900 | — | — |
| 2002-08-01 | $11.10 | $12.05 | 159,200 | — | — |
| 2002-07-31 | $11.45 | $12.43 | 255,600 | — | — |
| 2002-07-30 | $11.75 | $12.75 | 353,100 | — | — |
| 2002-07-29 | $12.30 | $13.32 | 158,200 | — | — |
| 2002-07-26 | $11.14 | $12.07 | 207,300 | — | — |
| 2002-07-25 | $10.97 | $11.88 | 143,600 | — | — |
| 2002-07-24 | $10.65 | $11.53 | 285,400 | — | — |
| 2002-07-23 | $9.98 | $10.81 | 270,300 | — | — |
| 2002-07-22 | $10.37 | $11.23 | 116,900 | — | — |
| 2002-07-19 | $10.00 | $10.83 | 114,200 | — | — |
| 2002-07-18 | $10.33 | $11.19 | 118,900 | — | — |
| 2002-07-17 | $10.65 | $11.53 | 192,400 | — | — |
| 2002-07-16 | $10.70 | $11.59 | 151,700 | — | — |
| 2002-07-15 | $10.93 | $11.84 | 189,400 | — | — |
| 2002-07-12 | $11.05 | $11.97 | 72,900 | — | — |
| 2002-07-11 | $11.00 | $11.91 | 84,200 | — | — |
| 2002-07-10 | $11.35 | $12.29 | 73,800 | — | — |
| 2002-07-09 | $11.36 | $12.30 | 130,400 | — | — |
| 2002-07-08 | $11.26 | $12.20 | 77,700 | — | — |
| 2002-07-05 | $11.50 | $12.45 | 61,000 | — | — |
| 2002-07-03 | $11.46 | $12.41 | 97,700 | — | — |
| 2002-07-02 | $11.50 | $12.45 | 85,200 | — | — |
| 2002-07-01 | $12.12 | $13.13 | 259,800 | — | — |
| 2002-06-28 | $12.04 | $13.04 | 323,300 | — | — |
| 2002-06-27 | $11.81 | $12.79 | 396,200 | — | — |
| 2002-06-26 | $11.80 | $12.78 | 217,400 | — | — |
| 2002-06-25 | $11.99 | $12.99 | 481,300 | — | — |
| 2002-06-24 | $11.90 | $12.89 | 434,600 | — | — |
| 2002-06-21 | $11.55 | $12.51 | 324,700 | — | — |
| 2002-06-20 | $11.47 | $12.42 | 244,100 | — | — |
| 2002-06-19 | $11.53 | $12.49 | 474,400 | — | — |
| 2002-06-18 | $11.85 | $12.83 | 204,100 | — | — |
| 2002-06-17 | $11.67 | $12.64 | 162,700 | — | — |
| 2002-06-14 | $11.36 | $12.30 | 475,500 | — | — |
| 2002-06-13 | $11.61 | $12.57 | 199,700 | — | — |
| 2002-06-12 | $11.30 | $12.24 | 202,700 | — | — |
| 2002-06-11 | $11.51 | $12.47 | 162,500 | — | — |
| 2002-06-10 | $11.55 | $12.51 | 144,100 | — | — |
| 2002-06-07 | $11.35 | $12.29 | 232,700 | — | — |
| 2002-06-06 | $11.10 | $12.02 | 111,500 | — | — |
| 2002-06-05 | $11.64 | $12.61 | 117,600 | — | — |
| 2002-06-04 | $11.71 | $12.68 | 118,800 | — | — |
| 2002-06-03 | $11.75 | $12.73 | 214,900 | — | — |
| 2002-05-31 | $11.90 | $12.89 | 154,800 | — | — |
| 2002-05-30 | $11.91 | $12.90 | 168,300 | — | — |
| 2002-05-29 | $11.88 | $12.87 | 122,600 | — | — |
| 2002-05-28 | $11.85 | $12.83 | 108,800 | — | — |
| 2002-05-24 | $11.86 | $12.84 | 253,300 | — | — |
| 2002-05-23 | $11.80 | $12.78 | 130,200 | — | — |
| 2002-05-22 | $11.66 | $12.63 | 228,300 | — | — |
| 2002-05-21 | $11.85 | $12.83 | 226,800 | — | — |
| 2002-05-20 | $11.75 | $12.73 | 258,200 | — | — |
| 2002-05-17 | $11.79 | $12.77 | 217,200 | — | — |
| 2002-05-16 | $11.94 | $12.93 | 248,500 | — | — |
| 2002-05-15 | $12.20 | $13.21 | 287,600 | — | — |
| 2002-05-14 | $12.46 | $13.49 | 260,800 | — | — |
| 2002-05-13 | $12.23 | $13.25 | 379,000 | — | — |
| 2002-05-10 | $12.13 | $13.14 | 174,700 | — | — |
| 2002-05-09 | $12.86 | $13.93 | 94,300 | — | — |
| 2002-05-08 | $12.99 | $14.07 | 111,100 | — | — |
| 2002-05-07 | $12.90 | $13.97 | 86,900 | — | — |
| 2002-05-06 | $13.16 | $14.25 | 124,100 | — | — |
| 2002-05-03 | $13.37 | $14.48 | 139,200 | — | — |
| 2002-05-02 | $13.58 | $14.71 | 283,000 | — | — |
| 2002-05-01 | $13.35 | $14.46 | 206,300 | — | — |
| 2002-04-30 | $13.02 | $14.10 | 204,400 | — | — |
| 2002-04-29 | $12.67 | $13.72 | 159,800 | — | — |
| 2002-04-26 | $12.88 | $13.92 | 143,500 | — | — |
| 2002-04-25 | $12.91 | $13.95 | 88,200 | — | — |
| 2002-04-24 | $12.95 | $14.00 | 48,100 | — | — |
| 2002-04-23 | $12.82 | $13.86 | 68,500 | — | — |
| 2002-04-22 | $12.98 | $14.03 | 127,600 | — | — |
| 2002-04-19 | $12.94 | $13.99 | 94,400 | — | — |
| 2002-04-18 | $12.62 | $13.64 | 154,600 | — | — |
| 2002-04-17 | $12.80 | $13.84 | 172,800 | — | — |
| 2002-04-16 | $12.85 | $13.89 | 384,400 | — | — |
| 2002-04-15 | $12.80 | $13.84 | 160,900 | — | — |
| 2002-04-12 | $12.95 | $14.00 | 311,600 | — | — |
| 2002-04-11 | $12.85 | $13.89 | 144,100 | — | — |
| 2002-04-10 | $12.91 | $13.95 | 145,000 | — | — |
| 2002-04-09 | $12.99 | $14.04 | 227,000 | — | — |
| 2002-04-08 | $13.00 | $14.05 | 209,400 | — | — |
| 2002-04-05 | $13.15 | $14.21 | 124,100 | — | — |
| 2002-04-04 | $13.25 | $14.32 | 97,300 | — | — |
| 2002-04-03 | $13.25 | $14.32 | 200,000 | — | — |
| 2002-04-02 | $13.18 | $14.25 | 129,800 | — | — |
| 2002-04-01 | $13.23 | $14.30 | 178,800 | — | — |
| 2002-03-28 | $13.50 | $14.59 | 158,900 | — | — |
| 2002-03-27 | $13.71 | $14.82 | 188,800 | — | — |
| 2002-03-26 | $13.44 | $14.53 | 210,500 | — | — |
| 2002-03-25 | $13.40 | $14.48 | 123,200 | — | — |
| 2002-03-22 | $13.25 | $14.32 | 158,400 | — | — |
| 2002-03-21 | $13.32 | $14.40 | 117,400 | — | — |
| 2002-03-20 | $13.39 | $14.47 | 473,000 | — | — |
| 2002-03-19 | $13.24 | $14.31 | 148,500 | — | — |
| 2002-03-18 | $13.16 | $14.23 | 190,800 | — | — |
| 2002-03-15 | $13.19 | $14.26 | 301,900 | — | — |
| 2002-03-14 | $13.01 | $14.06 | 1,021,400 | — | — |
| 2002-03-13 | $12.75 | $13.78 | 435,900 | — | — |
| 2002-03-12 | $12.70 | $13.73 | 233,400 | — | — |
| 2002-03-11 | $12.93 | $13.98 | 460,200 | — | — |
| 2002-03-08 | $13.09 | $14.15 | 253,600 | — | — |
| 2002-03-07 | $12.57 | $13.59 | 181,900 | — | — |
| 2002-03-06 | $12.49 | $13.50 | 577,200 | — | — |
| 2002-03-05 | $12.55 | $13.57 | 193,000 | — | — |
| 2002-03-04 | $12.68 | $13.71 | 798,300 | — | — |
| 2002-03-01 | $12.15 | $13.13 | 497,400 | — | — |
| 2002-02-28 | $12.07 | $13.05 | 1,313,000 | — | — |
| 2002-02-27 | $14.85 | $16.05 | 441,500 | — | — |
| 2002-02-26 | $14.87 | $16.07 | 143,100 | — | — |
| 2002-02-25 | $14.98 | $16.19 | 146,200 | — | — |
| 2002-02-22 | $14.93 | $16.14 | 131,800 | — | — |
| 2002-02-21 | $14.90 | $16.11 | 202,300 | — | — |
| 2002-02-20 | $15.19 | $16.42 | 95,200 | — | — |
| 2002-02-19 | $14.78 | $15.98 | 137,200 | — | — |
| 2002-02-15 | $14.70 | $15.89 | 204,500 | — | — |
| 2002-02-14 | $14.87 | $16.07 | 101,400 | — | — |
| 2002-02-13 | $14.78 | $15.98 | 127,600 | — | — |
| 2002-02-12 | $14.68 | $15.87 | 137,400 | — | — |
| 2002-02-11 | $14.62 | $15.80 | 67,700 | — | — |
| 2002-02-08 | $14.97 | $16.18 | 74,200 | — | — |
| 2002-02-07 | $14.80 | $16.00 | 150,500 | — | — |
| 2002-02-06 | $14.66 | $15.85 | 46,600 | — | — |
| 2002-02-05 | $14.78 | $15.98 | 57,800 | — | — |
| 2002-02-04 | $14.75 | $15.94 | 57,000 | — | — |
| 2002-02-01 | $14.68 | $15.87 | 248,600 | — | — |
| 2002-01-31 | $15.13 | $16.35 | 209,700 | — | — |
| 2002-01-30 | $14.89 | $16.10 | 280,300 | — | — |
| 2002-01-29 | $14.61 | $15.77 | 157,700 | — | — |
| 2002-01-28 | $14.63 | $15.79 | 220,900 | — | — |
| 2002-01-25 | $14.49 | $15.64 | 125,700 | — | — |
| 2002-01-24 | $14.50 | $15.65 | 177,000 | — | — |
| 2002-01-23 | $14.50 | $15.65 | 221,900 | — | — |
| 2002-01-22 | $14.55 | $15.70 | 132,300 | — | — |
| 2002-01-18 | $14.64 | $15.80 | 93,900 | — | — |
| 2002-01-17 | $14.86 | $16.04 | 195,500 | — | — |
| 2002-01-16 | $14.78 | $15.95 | 362,500 | — | — |
| 2002-01-15 | $14.79 | $15.96 | 164,400 | — | — |
| 2002-01-14 | $14.79 | $15.96 | 195,900 | — | — |
| 2002-01-11 | $14.85 | $16.02 | 117,300 | — | — |
| 2002-01-10 | $14.93 | $16.11 | 135,100 | — | — |
| 2002-01-09 | $14.85 | $16.02 | 108,600 | — | — |
| 2002-01-08 | $14.48 | $15.63 | 85,800 | — | — |
| 2002-01-07 | $14.42 | $15.56 | 180,400 | — | — |
| 2002-01-04 | $14.56 | $15.71 | 108,600 | — | — |
| 2002-01-03 | $14.78 | $15.95 | 191,300 | — | — |
| 2002-01-02 | $14.50 | $15.65 | 285,000 | — | — |