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
- 1987-04-22 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 | $14.39 | $19.04 | 135,000 | — | — |
| 2002-12-30 | $14.53 | $19.22 | 158,700 | — | — |
| 2002-12-27 | $13.90 | $18.39 | 63,750 | — | — |
| 2002-12-26 | $14.21 | $18.80 | 115,800 | — | — |
| 2002-12-24 | $14.13 | $18.69 | 95,850 | — | — |
| 2002-12-23 | $14.25 | $18.84 | 286,650 | — | — |
| 2002-12-20 | $14.33 | $18.96 | 688,800 | — | — |
| 2002-12-19 | $14.25 | $18.85 | 172,200 | — | — |
| 2002-12-18 | $14.42 | $18.94 | 418,500 | — | — |
| 2002-12-17 | $14.50 | $19.05 | 291,900 | — | — |
| 2002-12-16 | $14.61 | $19.19 | 268,950 | — | — |
| 2002-12-13 | $14.60 | $19.18 | 258,000 | — | — |
| 2002-12-12 | $14.47 | $19.00 | 314,700 | — | — |
| 2002-12-11 | $14.17 | $18.62 | 122,100 | — | — |
| 2002-12-10 | $14.29 | $18.77 | 175,950 | — | — |
| 2002-12-09 | $14.00 | $18.39 | 470,700 | — | — |
| 2002-12-06 | $13.49 | $17.72 | 45,900 | — | — |
| 2002-12-05 | $13.30 | $17.47 | 109,050 | — | — |
| 2002-12-04 | $13.43 | $17.64 | 44,250 | — | — |
| 2002-12-03 | $13.33 | $17.51 | 114,600 | — | — |
| 2002-12-02 | $13.34 | $17.52 | 60,000 | — | — |
| 2002-11-29 | $13.20 | $17.34 | 49,950 | — | — |
| 2002-11-27 | $13.35 | $17.54 | 161,850 | — | — |
| 2002-11-26 | $13.15 | $17.28 | 29,700 | — | — |
| 2002-11-25 | $13.66 | $17.94 | 25,950 | — | — |
| 2002-11-22 | $13.80 | $18.13 | 71,100 | — | — |
| 2002-11-21 | $13.67 | $17.95 | 80,550 | — | — |
| 2002-11-20 | $13.11 | $17.22 | 96,000 | — | — |
| 2002-11-19 | $12.43 | $16.33 | 289,950 | — | — |
| 2002-11-18 | $12.17 | $15.98 | 181,500 | — | — |
| 2002-11-15 | $12.40 | $16.29 | 180,450 | — | — |
| 2002-11-14 | $12.49 | $16.41 | 194,850 | — | — |
| 2002-11-13 | $12.39 | $16.28 | 124,050 | — | — |
| 2002-11-12 | $12.22 | $16.05 | 46,950 | — | — |
| 2002-11-11 | $11.93 | $15.67 | 64,500 | — | — |
| 2002-11-08 | $12.33 | $16.20 | 108,300 | — | — |
| 2002-11-07 | $12.35 | $16.22 | 85,800 | — | — |
| 2002-11-06 | $12.35 | $16.22 | 96,450 | — | — |
| 2002-11-05 | $12.40 | $16.29 | 24,300 | — | — |
| 2002-11-04 | $12.37 | $16.24 | 230,250 | — | — |
| 2002-11-01 | $12.23 | $16.07 | 144,150 | — | — |
| 2002-10-31 | $12.23 | $16.07 | 183,600 | — | — |
| 2002-10-30 | $12.10 | $15.89 | 429,150 | — | — |
| 2002-10-29 | $11.87 | $15.59 | 48,000 | — | — |
| 2002-10-28 | $11.67 | $15.33 | 68,250 | — | — |
| 2002-10-25 | $11.87 | $15.59 | 57,450 | — | — |
| 2002-10-24 | $11.83 | $15.54 | 53,850 | — | — |
| 2002-10-23 | $12.00 | $15.76 | 24,150 | — | — |
| 2002-10-22 | $11.67 | $15.32 | 54,000 | — | — |
| 2002-10-21 | $12.00 | $15.76 | 28,350 | — | — |
| 2002-10-18 | $11.93 | $15.67 | 89,100 | — | — |
| 2002-10-17 | $11.99 | $15.74 | 54,000 | — | — |
| 2002-10-16 | $11.50 | $15.11 | 103,800 | — | — |
| 2002-10-15 | $11.73 | $15.40 | 48,600 | — | — |
| 2002-10-14 | $11.03 | $14.49 | 46,200 | — | — |
| 2002-10-11 | $11.00 | $14.45 | 58,800 | — | — |
| 2002-10-10 | $10.70 | $14.05 | 319,200 | — | — |
| 2002-10-09 | $9.45 | $12.42 | 97,800 | — | — |
| 2002-10-08 | $9.93 | $13.04 | 411,300 | — | — |
| 2002-10-07 | $10.01 | $13.15 | 209,850 | — | — |
| 2002-10-04 | $10.61 | $13.94 | 212,400 | — | — |
| 2002-10-03 | $11.13 | $14.61 | 145,050 | — | — |
| 2002-10-02 | $11.90 | $15.63 | 92,550 | — | — |
| 2002-10-01 | $12.37 | $16.24 | 183,450 | — | — |
| 2002-09-30 | $12.65 | $16.62 | 127,650 | — | — |
| 2002-09-27 | $12.60 | $16.55 | 111,600 | — | — |
| 2002-09-26 | $12.94 | $17.00 | 84,150 | — | — |
| 2002-09-25 | $12.10 | $15.89 | 155,550 | — | — |
| 2002-09-24 | $12.08 | $15.87 | 95,550 | — | — |
| 2002-09-23 | $12.00 | $15.76 | 54,000 | — | — |
| 2002-09-20 | $12.17 | $15.98 | 77,550 | — | — |
| 2002-09-19 | $12.11 | $15.90 | 49,500 | — | — |
| 2002-09-18 | $12.47 | $16.38 | 45,750 | — | — |
| 2002-09-17 | $12.47 | $16.38 | 46,200 | — | — |
| 2002-09-16 | $12.50 | $16.42 | 41,700 | — | — |
| 2002-09-13 | $12.51 | $16.43 | 56,250 | — | — |
| 2002-09-12 | $12.67 | $16.64 | 24,600 | — | — |
| 2002-09-11 | $12.87 | $16.77 | 23,700 | — | — |
| 2002-09-10 | $12.66 | $16.50 | 89,550 | — | — |
| 2002-09-09 | $12.69 | $16.54 | 108,450 | — | — |
| 2002-09-06 | $12.90 | $16.81 | 54,600 | — | — |
| 2002-09-05 | $12.43 | $16.20 | 205,200 | — | — |
| 2002-09-04 | $12.67 | $16.51 | 38,400 | — | — |
| 2002-09-03 | $12.10 | $15.77 | 33,300 | — | — |
| 2002-08-30 | $12.27 | $15.99 | 60,750 | — | — |
| 2002-08-29 | $12.67 | $16.51 | 61,050 | — | — |
| 2002-08-28 | $12.34 | $16.08 | 56,250 | — | — |
| 2002-08-27 | $12.67 | $16.51 | 79,650 | — | — |
| 2002-08-26 | $13.27 | $17.29 | 61,050 | — | — |
| 2002-08-23 | $13.20 | $17.20 | 34,800 | — | — |
| 2002-08-22 | $13.27 | $17.29 | 61,050 | — | — |
| 2002-08-21 | $13.33 | $17.38 | 90,600 | — | — |
| 2002-08-20 | $13.41 | $17.47 | 115,650 | — | — |
| 2002-08-19 | $13.37 | $17.42 | 104,550 | — | — |
| 2002-08-16 | $13.25 | $17.26 | 27,150 | — | — |
| 2002-08-15 | $13.05 | $17.00 | 105,750 | — | — |
| 2002-08-14 | $12.77 | $16.64 | 124,650 | — | — |
| 2002-08-13 | $12.04 | $15.69 | 83,850 | — | — |
| 2002-08-12 | $12.09 | $15.75 | 33,600 | — | — |
| 2002-08-09 | $11.99 | $15.63 | 120,750 | — | — |
| 2002-08-08 | $11.95 | $15.58 | 115,500 | — | — |
| 2002-08-07 | $12.56 | $16.37 | 88,800 | — | — |
| 2002-08-06 | $12.80 | $16.68 | 115,950 | — | — |
| 2002-08-05 | $11.87 | $15.47 | 45,450 | — | — |
| 2002-08-02 | $12.25 | $15.97 | 28,800 | — | — |
| 2002-08-01 | $12.69 | $16.54 | 33,000 | — | — |
| 2002-07-31 | $13.07 | $17.03 | 80,250 | — | — |
| 2002-07-30 | $13.67 | $17.81 | 79,800 | — | — |
| 2002-07-29 | $13.97 | $18.20 | 130,650 | — | — |
| 2002-07-26 | $13.60 | $17.72 | 78,450 | — | — |
| 2002-07-25 | $13.52 | $17.62 | 146,700 | — | — |
| 2002-07-24 | $13.47 | $17.55 | 225,900 | — | — |
| 2002-07-23 | $12.03 | $15.68 | 289,350 | — | — |
| 2002-07-22 | $12.21 | $15.92 | 96,600 | — | — |
| 2002-07-19 | $12.20 | $15.90 | 189,450 | — | — |
| 2002-07-18 | $12.00 | $15.64 | 160,350 | — | — |
| 2002-07-17 | $12.07 | $15.73 | 155,100 | — | — |
| 2002-07-16 | $12.33 | $16.07 | 61,800 | — | — |
| 2002-07-15 | $12.77 | $16.64 | 108,000 | — | — |
| 2002-07-12 | $13.41 | $17.48 | 82,800 | — | — |
| 2002-07-11 | $13.79 | $17.97 | 64,050 | — | — |
| 2002-07-10 | $14.03 | $18.29 | 109,950 | — | — |
| 2002-07-09 | $14.15 | $18.45 | 78,450 | — | — |
| 2002-07-08 | $14.12 | $18.40 | 107,100 | — | — |
| 2002-07-05 | $14.03 | $18.29 | 22,350 | — | — |
| 2002-07-03 | $13.85 | $18.06 | 87,600 | — | — |
| 2002-07-02 | $13.97 | $18.20 | 100,650 | — | — |
| 2002-07-01 | $14.15 | $18.44 | 95,250 | — | — |
| 2002-06-28 | $14.87 | $19.38 | 181,800 | — | — |
| 2002-06-27 | $14.66 | $19.11 | 228,750 | — | — |
| 2002-06-26 | $13.93 | $18.16 | 217,950 | — | — |
| 2002-06-25 | $13.80 | $17.99 | 293,550 | — | — |
| 2002-06-24 | $14.07 | $18.33 | 307,200 | — | — |
| 2002-06-21 | $14.60 | $19.03 | 465,450 | — | — |
| 2002-06-20 | $15.87 | $20.68 | 92,700 | — | — |
| 2002-06-19 | $16.20 | $21.11 | 126,900 | — | — |
| 2002-06-18 | $16.80 | $21.90 | 51,750 | — | — |
| 2002-06-17 | $17.03 | $22.20 | 43,200 | — | — |
| 2002-06-14 | $16.60 | $21.63 | 54,450 | — | — |
| 2002-06-13 | $16.67 | $21.72 | 91,650 | — | — |
| 2002-06-12 | $16.98 | $22.13 | 174,750 | — | — |
| 2002-06-11 | $16.37 | $21.33 | 117,300 | — | — |
| 2002-06-10 | $16.26 | $21.19 | 160,950 | — | — |
| 2002-06-07 | $17.33 | $22.59 | 107,700 | — | — |
| 2002-06-06 | $17.10 | $22.29 | 133,800 | — | — |
| 2002-06-05 | $17.31 | $22.43 | 199,500 | — | — |
| 2002-06-04 | $17.40 | $22.55 | 94,050 | — | — |
| 2002-06-03 | $17.56 | $22.75 | 146,700 | — | — |
| 2002-05-31 | $18.01 | $23.33 | 154,200 | — | — |
| 2002-05-30 | $17.57 | $22.76 | 143,250 | — | — |
| 2002-05-29 | $17.91 | $23.20 | 109,050 | — | — |
| 2002-05-28 | $17.31 | $22.43 | 151,950 | — | — |
| 2002-05-24 | $18.23 | $23.63 | 56,100 | — | — |
| 2002-05-23 | $17.96 | $23.27 | 105,750 | — | — |
| 2002-05-22 | $17.53 | $22.72 | 149,700 | — | — |
| 2002-05-21 | $18.03 | $23.37 | 117,750 | — | — |
| 2002-05-20 | $18.21 | $23.59 | 67,500 | — | — |
| 2002-05-17 | $18.19 | $23.57 | 110,400 | — | — |
| 2002-05-16 | $18.29 | $23.70 | 106,050 | — | — |
| 2002-05-15 | $17.73 | $22.98 | 167,400 | — | — |
| 2002-05-14 | $17.29 | $22.41 | 178,500 | — | — |
| 2002-05-13 | $17.07 | $22.12 | 70,050 | — | — |
| 2002-05-10 | $17.44 | $22.60 | 216,450 | — | — |
| 2002-05-09 | $17.77 | $23.02 | 186,900 | — | — |
| 2002-05-08 | $18.07 | $23.41 | 136,200 | — | — |
| 2002-05-07 | $18.08 | $23.43 | 110,250 | — | — |
| 2002-05-06 | $17.51 | $22.69 | 244,500 | — | — |
| 2002-05-03 | $18.14 | $23.51 | 306,000 | — | — |
| 2002-05-02 | $17.93 | $23.23 | 376,650 | — | — |
| 2002-05-01 | $16.92 | $21.92 | 129,150 | — | — |
| 2002-04-30 | $17.07 | $22.11 | 168,300 | — | — |
| 2002-04-29 | $16.44 | $21.30 | 66,600 | — | — |
| 2002-04-26 | $16.93 | $21.94 | 179,850 | — | — |
| 2002-04-25 | $16.51 | $21.39 | 265,650 | — | — |
| 2002-04-24 | $16.80 | $21.77 | 202,200 | — | — |
| 2002-04-23 | $16.81 | $21.79 | 165,000 | — | — |
| 2002-04-22 | $16.61 | $21.53 | 146,100 | — | — |
| 2002-04-19 | $16.50 | $21.38 | 207,450 | — | — |
| 2002-04-18 | $16.43 | $21.29 | 182,100 | — | — |
| 2002-04-17 | $16.09 | $20.85 | 77,700 | — | — |
| 2002-04-16 | $15.97 | $20.70 | 164,850 | — | — |
| 2002-04-15 | $15.43 | $20.00 | 99,000 | — | — |
| 2002-04-12 | $15.21 | $19.70 | 114,750 | — | — |
| 2002-04-11 | $15.33 | $19.87 | 323,550 | — | — |
| 2002-04-10 | $15.40 | $19.95 | 253,800 | — | — |
| 2002-04-09 | $15.14 | $19.62 | 142,200 | — | — |
| 2002-04-08 | $14.73 | $19.09 | 151,500 | — | — |
| 2002-04-05 | $14.88 | $19.28 | 103,050 | — | — |
| 2002-04-04 | $15.07 | $19.53 | 150,900 | — | — |
| 2002-04-03 | $14.48 | $18.76 | 77,550 | — | — |
| 2002-04-02 | $14.74 | $19.10 | 224,250 | — | — |
| 2002-04-01 | $15.30 | $19.83 | 180,750 | — | — |
| 2002-03-28 | $14.85 | $19.25 | 379,050 | — | — |
| 2002-03-27 | $15.33 | $19.87 | 474,300 | — | — |
| 2002-03-26 | $15.53 | $20.13 | 351,600 | — | — |
| 2002-03-25 | $15.64 | $20.27 | 222,900 | — | — |
| 2002-03-22 | $15.35 | $19.89 | 138,150 | — | — |
| 2002-03-21 | $15.73 | $20.39 | 192,750 | — | — |
| 2002-03-20 | $15.40 | $19.95 | 158,850 | — | — |
| 2002-03-19 | $15.81 | $20.48 | 503,100 | — | — |
| 2002-03-18 | $15.60 | $20.21 | 367,500 | — | — |
| 2002-03-15 | $15.20 | $19.70 | 211,200 | — | — |
| 2002-03-14 | $14.45 | $18.73 | 171,600 | — | — |
| 2002-03-13 | $14.14 | $18.32 | 249,600 | — | — |
| 2002-03-12 | $13.93 | $18.05 | 166,950 | — | — |
| 2002-03-11 | $14.07 | $18.23 | 151,500 | — | — |
| 2002-03-08 | $13.97 | $18.11 | 210,900 | — | — |
| 2002-03-07 | $13.34 | $17.29 | 262,500 | — | — |
| 2002-03-06 | $13.40 | $17.25 | 108,300 | — | — |
| 2002-03-05 | $13.47 | $17.33 | 91,950 | — | — |
| 2002-03-04 | $13.34 | $17.17 | 150,750 | — | — |
| 2002-03-01 | $13.59 | $17.50 | 105,900 | — | — |
| 2002-02-28 | $13.35 | $17.18 | 51,150 | — | — |
| 2002-02-27 | $13.37 | $17.21 | 96,000 | — | — |
| 2002-02-26 | $13.33 | $17.16 | 58,350 | — | — |
| 2002-02-25 | $13.40 | $17.25 | 239,550 | — | — |
| 2002-02-22 | $13.37 | $17.20 | 130,350 | — | — |
| 2002-02-21 | $13.33 | $17.16 | 219,750 | — | — |
| 2002-02-20 | $13.41 | $17.26 | 88,350 | — | — |
| 2002-02-19 | $13.35 | $17.18 | 54,300 | — | — |
| 2002-02-15 | $13.33 | $17.16 | 88,950 | — | — |
| 2002-02-14 | $13.33 | $17.16 | 173,250 | — | — |
| 2002-02-13 | $13.33 | $17.16 | 172,350 | — | — |
| 2002-02-12 | $13.33 | $17.16 | 123,600 | — | — |
| 2002-02-11 | $13.33 | $17.16 | 158,100 | — | — |
| 2002-02-08 | $13.36 | $17.20 | 53,250 | — | — |
| 2002-02-07 | $13.33 | $17.15 | 179,250 | — | — |
| 2002-02-06 | $13.27 | $17.08 | 223,650 | — | — |
| 2002-02-05 | $13.44 | $17.30 | 86,400 | — | — |
| 2002-02-04 | $13.38 | $17.22 | 77,850 | — | — |
| 2002-02-01 | $13.51 | $17.38 | 46,800 | — | — |
| 2002-01-31 | $14.23 | $18.31 | 111,900 | — | — |
| 2002-01-30 | $14.00 | $18.02 | 82,950 | — | — |
| 2002-01-29 | $13.63 | $17.55 | 100,050 | — | — |
| 2002-01-28 | $13.59 | $17.50 | 82,350 | — | — |
| 2002-01-25 | $13.57 | $17.46 | 176,100 | — | — |
| 2002-01-24 | $13.33 | $17.16 | 69,300 | — | — |
| 2002-01-23 | $13.37 | $17.20 | 101,700 | — | — |
| 2002-01-22 | $12.77 | $16.43 | 43,650 | — | — |
| 2002-01-18 | $13.50 | $17.38 | 33,150 | — | — |
| 2002-01-17 | $13.33 | $17.16 | 21,900 | — | — |
| 2002-01-16 | $13.34 | $17.17 | 32,550 | — | — |
| 2002-01-15 | $13.50 | $17.38 | 60,300 | — | — |
| 2002-01-14 | $13.33 | $17.16 | 127,350 | — | — |
| 2002-01-11 | $13.23 | $17.03 | 44,550 | — | — |
| 2002-01-10 | $13.71 | $17.65 | 49,950 | — | — |
| 2002-01-09 | $13.37 | $17.20 | 95,700 | — | — |
| 2002-01-08 | $13.45 | $17.32 | 88,350 | — | — |
| 2002-01-07 | $13.13 | $16.90 | 64,650 | — | — |
| 2002-01-04 | $13.77 | $17.73 | 61,500 | — | — |
| 2002-01-03 | $13.73 | $17.68 | 54,450 | — | — |
| 2002-01-02 | $13.73 | $17.68 | 125,700 | — | — |