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
- 1992-07-15 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 | $14.49 | $14.49 | 99,606 | — | — |
| 2002-12-30 | $14.35 | $14.35 | 38,310 | — | — |
| 2002-12-27 | $14.55 | $14.55 | 48,909 | — | — |
| 2002-12-26 | $14.95 | $14.95 | 103,565 | — | — |
| 2002-12-24 | $14.79 | $14.79 | 14,047 | — | — |
| 2002-12-23 | $14.81 | $14.81 | 31,031 | — | — |
| 2002-12-20 | $14.57 | $14.57 | 76,109 | — | — |
| 2002-12-19 | $14.47 | $14.47 | 34,224 | — | — |
| 2002-12-18 | $14.47 | $14.47 | 79,685 | — | — |
| 2002-12-17 | $14.61 | $14.61 | 93,221 | — | — |
| 2002-12-16 | $14.67 | $14.67 | 93,860 | — | — |
| 2002-12-13 | $14.64 | $14.64 | 126,168 | — | — |
| 2002-12-12 | $14.87 | $14.87 | 48,271 | — | — |
| 2002-12-11 | $14.78 | $14.78 | 108,417 | — | — |
| 2002-12-10 | $14.71 | $14.71 | 53,634 | — | — |
| 2002-12-09 | $14.76 | $14.76 | 160,008 | — | — |
| 2002-12-06 | $14.88 | $14.88 | 150,686 | — | — |
| 2002-12-05 | $14.98 | $14.98 | 56,826 | — | — |
| 2002-12-04 | $15.02 | $15.02 | 157,837 | — | — |
| 2002-12-03 | $14.88 | $14.88 | 69,852 | — | — |
| 2002-12-02 | $15.00 | $15.00 | 158,220 | — | — |
| 2002-11-29 | $14.96 | $14.96 | 49,675 | — | — |
| 2002-11-27 | $14.96 | $14.96 | 53,634 | — | — |
| 2002-11-26 | $14.80 | $14.80 | 46,355 | — | — |
| 2002-11-25 | $15.00 | $15.00 | 69,469 | — | — |
| 2002-11-22 | $14.88 | $14.88 | 196,020 | — | — |
| 2002-11-21 | $15.27 | $15.27 | 150,175 | — | — |
| 2002-11-20 | $15.45 | $15.45 | 165,882 | — | — |
| 2002-11-19 | $15.83 | $15.83 | 257,188 | — | — |
| 2002-11-18 | $15.08 | $15.08 | 351,430 | — | — |
| 2002-11-15 | $15.82 | $15.82 | 355,134 | — | — |
| 2002-11-14 | $15.66 | $15.66 | 266,765 | — | — |
| 2002-11-13 | $15.24 | $15.24 | 139,321 | — | — |
| 2002-11-12 | $15.22 | $15.22 | 188,485 | — | — |
| 2002-11-11 | $15.27 | $15.27 | 140,981 | — | — |
| 2002-11-08 | $15.65 | $15.65 | 113,270 | — | — |
| 2002-11-07 | $15.66 | $15.66 | 73,172 | — | — |
| 2002-11-06 | $15.65 | $15.65 | 251,441 | — | — |
| 2002-11-05 | $15.65 | $15.65 | 270,469 | — | — |
| 2002-11-04 | $15.65 | $15.65 | 122,337 | — | — |
| 2002-11-01 | $15.58 | $15.58 | 364,584 | — | — |
| 2002-10-31 | $15.65 | $15.65 | 457,421 | — | — |
| 2002-10-30 | $15.47 | $15.47 | 134,085 | — | — |
| 2002-10-29 | $15.47 | $15.47 | 152,857 | — | — |
| 2002-10-28 | $15.11 | $15.11 | 242,630 | — | — |
| 2002-10-25 | $15.05 | $15.05 | 172,906 | — | — |
| 2002-10-24 | $15.06 | $15.06 | 415,025 | — | — |
| 2002-10-23 | $15.15 | $15.15 | 93,476 | — | — |
| 2002-10-22 | $14.72 | $14.72 | 228,966 | — | — |
| 2002-10-21 | $15.07 | $15.07 | 234,840 | — | — |
| 2002-10-18 | $14.53 | $14.53 | 239,948 | — | — |
| 2002-10-17 | $14.20 | $14.20 | 123,103 | — | — |
| 2002-10-16 | $13.59 | $13.59 | 229,477 | — | — |
| 2002-10-15 | $14.72 | $14.72 | 385,909 | — | — |
| 2002-10-14 | $14.14 | $14.14 | 88,752 | — | — |
| 2002-10-11 | $13.99 | $13.99 | 418,984 | — | — |
| 2002-10-10 | $14.03 | $14.03 | 644,885 | — | — |
| 2002-10-09 | $13.91 | $13.91 | 129,488 | — | — |
| 2002-10-08 | $14.07 | $14.07 | 170,735 | — | — |
| 2002-10-07 | $13.94 | $13.94 | 94,626 | — | — |
| 2002-10-04 | $14.06 | $14.06 | 104,203 | — | — |
| 2002-10-03 | $14.10 | $14.10 | 224,497 | — | — |
| 2002-10-02 | $13.88 | $13.88 | 202,660 | — | — |
| 2002-10-01 | $13.66 | $13.66 | 123,614 | — | — |
| 2002-09-30 | $13.40 | $13.40 | 241,225 | — | — |
| 2002-09-27 | $13.20 | $13.20 | 190,401 | — | — |
| 2002-09-26 | $13.13 | $13.13 | 268,936 | — | — |
| 2002-09-25 | $12.56 | $12.56 | 226,412 | — | — |
| 2002-09-24 | $12.37 | $12.37 | 174,055 | — | — |
| 2002-09-23 | $12.40 | $12.40 | 511,822 | — | — |
| 2002-09-20 | $12.23 | $12.23 | 164,861 | — | — |
| 2002-09-19 | $12.74 | $12.74 | 114,675 | — | — |
| 2002-09-18 | $12.55 | $12.55 | 108,800 | — | — |
| 2002-09-17 | $12.58 | $12.58 | 89,135 | — | — |
| 2002-09-16 | $12.42 | $12.42 | 166,138 | — | — |
| 2002-09-13 | $12.70 | $12.70 | 245,567 | — | — |
| 2002-09-12 | $12.52 | $12.52 | 522,804 | — | — |
| 2002-09-11 | $11.64 | $11.64 | 432,520 | — | — |
| 2002-09-10 | $11.12 | $11.12 | 91,178 | — | — |
| 2002-09-09 | $11.16 | $11.16 | 73,683 | — | — |
| 2002-09-06 | $11.16 | $11.16 | 62,318 | — | — |
| 2002-09-05 | $11.00 | $11.00 | 72,661 | — | — |
| 2002-09-04 | $11.15 | $11.15 | 60,657 | — | — |
| 2002-09-03 | $10.38 | $10.38 | 122,337 | — | — |
| 2002-08-30 | $10.59 | $10.59 | 112,759 | — | — |
| 2002-08-29 | $10.44 | $10.44 | 257,060 | — | — |
| 2002-08-28 | $10.56 | $10.56 | 106,757 | — | — |
| 2002-08-27 | $10.96 | $10.96 | 447,972 | — | — |
| 2002-08-26 | $10.81 | $10.81 | 169,075 | — | — |
| 2002-08-23 | $10.99 | $10.99 | 81,728 | — | — |
| 2002-08-22 | $11.59 | $11.59 | 174,949 | — | — |
| 2002-08-21 | $11.41 | $11.41 | 100,500 | — | — |
| 2002-08-20 | $11.57 | $11.57 | 96,414 | — | — |
| 2002-08-19 | $11.67 | $11.67 | 207,129 | — | — |
| 2002-08-16 | $11.43 | $11.43 | 105,353 | — | — |
| 2002-08-15 | $11.47 | $11.47 | 64,233 | — | — |
| 2002-08-14 | $10.96 | $10.96 | 65,255 | — | — |
| 2002-08-13 | $10.89 | $10.89 | 60,913 | — | — |
| 2002-08-12 | $10.97 | $10.97 | 72,534 | — | — |
| 2002-08-09 | $11.02 | $11.02 | 237,139 | — | — |
| 2002-08-08 | $11.03 | $11.03 | 113,014 | — | — |
| 2002-08-07 | $11.27 | $11.27 | 85,304 | — | — |
| 2002-08-06 | $11.32 | $11.32 | 114,547 | — | — |
| 2002-08-05 | $10.43 | $10.43 | 46,355 | — | — |
| 2002-08-02 | $10.02 | $10.02 | 49,420 | — | — |
| 2002-08-01 | $10.46 | $10.46 | 48,271 | — | — |
| 2002-07-31 | $11.75 | $11.75 | 63,467 | — | — |
| 2002-07-30 | $11.21 | $11.21 | 26,179 | — | — |
| 2002-07-29 | $11.43 | $11.43 | 109,567 | — | — |
| 2002-07-26 | $10.94 | $10.94 | 105,863 | — | — |
| 2002-07-25 | $9.80 | $9.80 | 156,049 | — | — |
| 2002-07-24 | $9.75 | $9.75 | 122,464 | — | — |
| 2002-07-23 | $10.10 | $10.10 | 97,691 | — | — |
| 2002-07-22 | $10.25 | $10.25 | 116,590 | — | — |
| 2002-07-19 | $10.77 | $10.77 | 170,990 | — | — |
| 2002-07-18 | $11.48 | $11.48 | 90,029 | — | — |
| 2002-07-17 | $12.12 | $12.12 | 181,717 | — | — |
| 2002-07-16 | $12.21 | $12.21 | 276,981 | — | — |
| 2002-07-15 | $12.79 | $12.79 | 187,208 | — | — |
| 2002-07-12 | $12.45 | $12.45 | 128,083 | — | — |
| 2002-07-11 | $13.04 | $13.04 | 147,366 | — | — |
| 2002-07-10 | $13.23 | $13.23 | 255,017 | — | — |
| 2002-07-09 | $13.74 | $13.74 | 376,970 | — | — |
| 2002-07-08 | $13.12 | $13.12 | 743,725 | — | — |
| 2002-07-05 | $13.13 | $13.13 | 59,636 | — | — |
| 2002-07-03 | $12.35 | $12.35 | 133,319 | — | — |
| 2002-07-02 | $12.54 | $12.54 | 99,989 | — | — |
| 2002-07-01 | $13.27 | $13.27 | 180,440 | — | — |
| 2002-06-28 | $13.73 | $13.73 | 1,231,156 | — | — |
| 2002-06-27 | $14.03 | $14.03 | 325,124 | — | — |
| 2002-06-26 | $13.23 | $13.23 | 151,963 | — | — |
| 2002-06-25 | $13.93 | $13.93 | 256,038 | — | — |
| 2002-06-24 | $13.94 | $13.94 | 94,115 | — | — |
| 2002-06-21 | $13.95 | $13.95 | 190,912 | — | — |
| 2002-06-20 | $13.89 | $13.89 | 322,315 | — | — |
| 2002-06-19 | $14.25 | $14.25 | 301,244 | — | — |
| 2002-06-18 | $13.39 | $13.39 | 758,793 | — | — |
| 2002-06-17 | $12.53 | $12.53 | 142,386 | — | — |
| 2002-06-14 | $12.69 | $12.69 | 75,854 | — | — |
| 2002-06-13 | $12.74 | $12.74 | 187,336 | — | — |
| 2002-06-12 | $11.90 | $11.90 | 159,753 | — | — |
| 2002-06-11 | $11.95 | $11.95 | 86,198 | — | — |
| 2002-06-10 | $11.86 | $11.86 | 101,394 | — | — |
| 2002-06-07 | $11.32 | $11.32 | 145,578 | — | — |
| 2002-06-06 | $11.39 | $11.39 | 93,349 | — | — |
| 2002-06-05 | $11.34 | $11.34 | 101,394 | — | — |
| 2002-06-04 | $11.34 | $11.34 | 53,506 | — | — |
| 2002-06-03 | $11.30 | $11.30 | 66,276 | — | — |
| 2002-05-31 | $11.51 | $11.51 | 48,526 | — | — |
| 2002-05-30 | $11.81 | $11.81 | 46,611 | — | — |
| 2002-05-29 | $11.96 | $11.96 | 60,785 | — | — |
| 2002-05-28 | $12.06 | $12.06 | 95,903 | — | — |
| 2002-05-24 | $12.04 | $12.04 | 58,870 | — | — |
| 2002-05-23 | $12.02 | $12.02 | 51,591 | — | — |
| 2002-05-22 | $11.87 | $11.87 | 57,082 | — | — |
| 2002-05-21 | $11.90 | $11.90 | 40,992 | — | — |
| 2002-05-20 | $11.88 | $11.88 | 118,250 | — | — |
| 2002-05-17 | $11.88 | $11.88 | 158,859 | — | — |
| 2002-05-16 | $12.14 | $12.14 | 178,269 | — | — |
| 2002-05-15 | $12.14 | $12.14 | 149,154 | — | — |
| 2002-05-14 | $11.71 | $11.71 | 338,788 | — | — |
| 2002-05-13 | $11.29 | $11.29 | 175,843 | — | — |
| 2002-05-10 | $10.81 | $10.81 | 366,627 | — | — |
| 2002-05-09 | $9.25 | $9.25 | 18,006 | — | — |
| 2002-05-08 | $9.40 | $9.40 | 45,461 | — | — |
| 2002-05-07 | $9.44 | $9.44 | 56,699 | — | — |
| 2002-05-06 | $9.20 | $9.20 | 65,638 | — | — |
| 2002-05-03 | $9.40 | $9.40 | 21,837 | — | — |
| 2002-05-02 | $9.40 | $9.40 | 30,265 | — | — |
| 2002-05-01 | $9.50 | $9.50 | 50,058 | — | — |
| 2002-04-30 | $9.01 | $9.01 | 22,858 | — | — |
| 2002-04-29 | $8.86 | $8.86 | 37,799 | — | — |
| 2002-04-26 | $9.16 | $9.16 | 12,642 | — | — |
| 2002-04-25 | $9.46 | $9.46 | 32,691 | — | — |
| 2002-04-24 | $9.44 | $9.44 | 27,328 | — | — |
| 2002-04-23 | $9.48 | $9.48 | 67,298 | — | — |
| 2002-04-22 | $9.40 | $9.40 | 24,902 | — | — |
| 2002-04-19 | $9.41 | $9.41 | 17,112 | — | — |
| 2002-04-18 | $9.44 | $9.44 | 24,263 | — | — |
| 2002-04-17 | $9.39 | $9.39 | 21,581 | — | — |
| 2002-04-16 | $9.65 | $9.65 | 421,665 | — | — |
| 2002-04-15 | $9.79 | $9.79 | 123,614 | — | — |
| 2002-04-12 | $9.17 | $9.17 | 48,909 | — | — |
| 2002-04-11 | $8.82 | $8.82 | 53,762 | — | — |
| 2002-04-10 | $8.61 | $8.61 | 51,974 | — | — |
| 2002-04-09 | $8.54 | $8.54 | 36,650 | — | — |
| 2002-04-08 | $8.52 | $8.52 | 20,049 | — | — |
| 2002-04-05 | $8.57 | $8.57 | 38,310 | — | — |
| 2002-04-04 | $8.54 | $8.54 | 43,290 | — | — |
| 2002-04-03 | $8.56 | $8.56 | 34,607 | — | — |
| 2002-04-02 | $8.54 | $8.54 | 23,241 | — | — |
| 2002-04-01 | $8.50 | $8.50 | 53,634 | — | — |
| 2002-03-28 | $8.24 | $8.24 | 45,589 | — | — |
| 2002-03-27 | $8.31 | $8.31 | 65,893 | — | — |
| 2002-03-26 | $8.61 | $8.61 | 36,522 | — | — |
| 2002-03-25 | $8.41 | $8.41 | 159,370 | — | — |
| 2002-03-22 | $8.18 | $8.18 | 56,954 | — | — |
| 2002-03-21 | $8.01 | $8.01 | 75,854 | — | — |
| 2002-03-20 | $7.82 | $7.82 | 27,966 | — | — |
| 2002-03-19 | $7.82 | $7.82 | 71,001 | — | — |
| 2002-03-18 | $7.82 | $7.82 | 34,990 | — | — |
| 2002-03-15 | $7.71 | $7.71 | 33,202 | — | — |
| 2002-03-14 | $7.79 | $7.79 | 18,517 | — | — |
| 2002-03-13 | $7.79 | $7.79 | 32,053 | — | — |
| 2002-03-12 | $7.79 | $7.79 | 18,261 | — | — |
| 2002-03-11 | $7.82 | $7.82 | 44,057 | — | — |
| 2002-03-08 | $7.83 | $7.83 | 13,025 | — | — |
| 2002-03-07 | $7.82 | $7.82 | 46,227 | — | — |
| 2002-03-06 | $7.77 | $7.77 | 67,298 | — | — |
| 2002-03-05 | $7.60 | $7.60 | 77,514 | — | — |
| 2002-03-04 | $7.40 | $7.40 | 57,082 | — | — |
| 2002-03-01 | $7.51 | $7.51 | 292,305 | — | — |
| 2002-02-28 | $7.25 | $7.25 | 43,035 | — | — |
| 2002-02-27 | $7.54 | $7.54 | 54,656 | — | — |
| 2002-02-26 | $7.57 | $7.57 | 67,553 | — | — |
| 2002-02-25 | $7.60 | $7.60 | 33,330 | — | — |
| 2002-02-22 | $7.59 | $7.59 | 27,966 | — | — |
| 2002-02-21 | $7.35 | $7.35 | 33,330 | — | — |
| 2002-02-20 | $7.41 | $7.41 | 40,226 | — | — |
| 2002-02-19 | $7.20 | $7.20 | 43,546 | — | — |
| 2002-02-15 | $7.26 | $7.26 | 31,925 | — | — |
| 2002-02-14 | $7.24 | $7.24 | 65,766 | — | — |
| 2002-02-13 | $7.05 | $7.05 | 37,672 | — | — |
| 2002-02-12 | $6.91 | $6.91 | 49,675 | — | — |
| 2002-02-11 | $7.17 | $7.17 | 391,145 | — | — |
| 2002-02-08 | $6.65 | $6.65 | 542,342 | — | — |
| 2002-02-07 | $6.19 | $6.19 | 64,488 | — | — |
| 2002-02-06 | $6.23 | $6.23 | 20,943 | — | — |
| 2002-02-05 | $6.21 | $6.21 | 13,664 | — | — |
| 2002-02-04 | $6.16 | $6.16 | 13,408 | — | — |
| 2002-02-01 | $6.17 | $6.17 | 52,357 | — | — |
| 2002-01-31 | $5.98 | $5.98 | 39,715 | — | — |
| 2002-01-30 | $6.30 | $6.30 | 9,067 | — | — |
| 2002-01-29 | $6.30 | $6.30 | 50,825 | — | — |
| 2002-01-28 | $6.15 | $6.15 | 17,367 | — | — |
| 2002-01-25 | $6.05 | $6.05 | 29,754 | — | — |
| 2002-01-24 | $6.05 | $6.05 | 12,004 | — | — |
| 2002-01-23 | $5.94 | $5.94 | 18,133 | — | — |
| 2002-01-22 | $5.90 | $5.90 | 12,515 | — | — |
| 2002-01-18 | $5.94 | $5.94 | 6,130 | — | — |
| 2002-01-17 | $5.87 | $5.87 | 13,281 | — | — |
| 2002-01-16 | $5.69 | $5.69 | 7,917 | — | — |
| 2002-01-15 | $5.79 | $5.79 | 8,939 | — | — |
| 2002-01-14 | $5.79 | $5.79 | 33,330 | — | — |
| 2002-01-11 | $5.83 | $5.83 | 24,135 | — | — |
| 2002-01-10 | $5.83 | $5.83 | 51,080 | — | — |
| 2002-01-09 | $5.72 | $5.72 | 26,945 | — | — |
| 2002-01-08 | $5.83 | $5.83 | 32,053 | — | — |
| 2002-01-07 | $6.04 | $6.04 | 19,283 | — | — |
| 2002-01-04 | $6.08 | $6.08 | 89,135 | — | — |
| 2002-01-03 | $6.26 | $6.26 | 10,471 | — | — |
| 2002-01-02 | $6.15 | $6.15 | 70,490 | — | — |