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
- 1987-04-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2002-12-31 | $12.80 | $14.26 | 18,300 |
| 2002-12-30 | $12.51 | $13.93 | 11,300 |
| 2002-12-27 | $11.67 | $13.00 | 8,400 |
| 2002-12-26 | $10.56 | $11.76 | 3,000 |
| 2002-12-24 | $10.99 | $12.24 | 200 |
| 2002-12-23 | $10.65 | $11.82 | 7,200 |
| 2002-12-20 | $11.53 | $12.79 | 4,400 |
| 2002-12-19 | $11.38 | $12.63 | 800 |
| 2002-12-18 | $10.80 | $11.98 | 1,300 |
| 2002-12-17 | $11.62 | $12.89 | 1,900 |
| 2002-12-16 | $11.87 | $13.17 | 2,500 |
| 2002-12-13 | $10.75 | $11.93 | 57,600 |
| 2002-12-12 | $10.90 | $12.09 | 27,700 |
| 2002-12-11 | $11.72 | $13.00 | 400 |
| 2002-12-10 | $11.67 | $12.95 | 1,400 |
| 2002-12-09 | $11.77 | $13.06 | 3,000 |
| 2002-12-06 | $11.96 | $13.27 | 4,700 |
| 2002-12-05 | $12.98 | $14.40 | 0 |
| 2002-12-04 | $12.98 | $14.40 | 700 |
| 2002-12-03 | $13.00 | $14.43 | 9,400 |
| 2002-12-02 | $13.05 | $14.48 | 11,900 |
| 2002-11-29 | $13.01 | $14.44 | 6,900 |
| 2002-11-27 | $13.05 | $14.48 | 5,800 |
| 2002-11-26 | $12.95 | $14.37 | 2,800 |
| 2002-11-25 | $13.15 | $14.59 | 6,500 |
| 2002-11-22 | $13.04 | $14.47 | 1,000 |
| 2002-11-21 | $13.05 | $14.48 | 13,700 |
| 2002-11-20 | $13.00 | $14.43 | 11,600 |
| 2002-11-19 | $12.85 | $14.26 | 7,400 |
| 2002-11-18 | $12.85 | $14.26 | 800 |
| 2002-11-15 | $12.99 | $14.41 | 1,900 |
| 2002-11-14 | $13.00 | $14.43 | 4,800 |
| 2002-11-13 | $12.86 | $14.27 | 1,800 |
| 2002-11-12 | $13.00 | $14.43 | 6,700 |
| 2002-11-11 | $12.95 | $14.37 | 100 |
| 2002-11-08 | $12.80 | $14.20 | 5,900 |
| 2002-11-07 | $12.82 | $14.23 | 8,100 |
| 2002-11-06 | $13.00 | $14.43 | 5,200 |
| 2002-11-05 | $12.93 | $14.35 | 5,900 |
| 2002-11-04 | $13.27 | $14.72 | 1,200 |
| 2002-11-01 | $12.98 | $14.40 | 4,200 |
| 2002-10-31 | $12.47 | $13.84 | 45,100 |
| 2002-10-30 | $13.27 | $14.72 | 19,800 |
| 2002-10-29 | $13.15 | $14.59 | 16,400 |
| 2002-10-28 | $13.29 | $14.75 | 53,600 |
| 2002-10-25 | $13.46 | $14.94 | 6,900 |
| 2002-10-24 | $14.08 | $15.62 | 10,400 |
| 2002-10-23 | $13.96 | $15.49 | 43,400 |
| 2002-10-22 | $12.88 | $14.29 | 20,600 |
| 2002-10-21 | $12.54 | $13.91 | 200 |
| 2002-10-18 | $12.53 | $13.90 | 2,500 |
| 2002-10-17 | $12.72 | $14.11 | 2,400 |
| 2002-10-16 | $12.16 | $13.49 | 3,300 |
| 2002-10-15 | $12.47 | $13.84 | 3,900 |
| 2002-10-14 | $12.00 | $13.32 | 5,700 |
| 2002-10-11 | $12.39 | $13.75 | 1,000 |
| 2002-10-10 | $11.57 | $12.84 | 7,900 |
| 2002-10-09 | $10.45 | $11.60 | 27,200 |
| 2002-10-08 | $13.66 | $15.16 | 5,400 |
| 2002-10-07 | $12.35 | $13.70 | 1,600 |
| 2002-10-04 | $12.32 | $13.67 | 9,100 |
| 2002-10-03 | $13.56 | $15.05 | 700 |
| 2002-10-02 | $13.97 | $15.50 | 2,200 |
| 2002-10-01 | $14.20 | $15.76 | 6,800 |
| 2002-09-30 | $13.51 | $14.99 | 400 |
| 2002-09-27 | $13.83 | $15.35 | 4,100 |
| 2002-09-26 | $13.68 | $15.18 | 700 |
| 2002-09-25 | $12.44 | $13.80 | 5,000 |
| 2002-09-24 | $10.96 | $12.12 | 4,600 |
| 2002-09-23 | $10.98 | $12.14 | 3,800 |
| 2002-09-20 | $11.13 | $12.31 | 28,900 |
| 2002-09-19 | $11.93 | $13.19 | 6,400 |
| 2002-09-18 | $13.39 | $14.80 | 4,400 |
| 2002-09-17 | $13.94 | $15.41 | 1,700 |
| 2002-09-16 | $13.39 | $14.80 | 800 |
| 2002-09-13 | $13.62 | $15.06 | 1,300 |
| 2002-09-12 | $13.16 | $14.55 | 4,400 |
| 2002-09-11 | $14.11 | $15.60 | 400 |
| 2002-09-10 | $14.10 | $15.59 | 5,100 |
| 2002-09-09 | $13.89 | $15.36 | 10,600 |
| 2002-09-06 | $14.30 | $15.81 | 4,600 |
| 2002-09-05 | $13.84 | $15.30 | 7,500 |
| 2002-09-04 | $13.93 | $15.40 | 1,600 |
| 2002-09-03 | $13.74 | $15.19 | 1,700 |
| 2002-08-30 | $13.96 | $15.43 | 2,300 |
| 2002-08-29 | $14.28 | $15.79 | 3,900 |
| 2002-08-28 | $13.52 | $14.95 | 4,800 |
| 2002-08-27 | $13.80 | $15.26 | 6,300 |
| 2002-08-26 | $14.35 | $15.86 | 2,500 |
| 2002-08-23 | $14.54 | $16.08 | 3,500 |
| 2002-08-22 | $14.75 | $16.31 | 2,300 |
| 2002-08-21 | $14.17 | $15.67 | 4,100 |
| 2002-08-20 | $13.55 | $14.98 | 800 |
| 2002-08-19 | $14.80 | $16.36 | 5,200 |
| 2002-08-16 | $14.75 | $16.31 | 1,600 |
| 2002-08-15 | $13.80 | $15.26 | 300 |
| 2002-08-14 | $14.75 | $16.31 | 5,600 |
| 2002-08-13 | $12.28 | $13.58 | 1,700 |
| 2002-08-12 | $13.67 | $15.11 | 1,900 |
| 2002-08-09 | $13.55 | $14.98 | 4,400 |
| 2002-08-08 | $14.69 | $16.24 | 1,200 |
| 2002-08-07 | $14.75 | $16.31 | 2,700 |
| 2002-08-06 | $14.72 | $16.27 | 4,000 |
| 2002-08-05 | $13.26 | $14.66 | 400 |
| 2002-08-02 | $13.58 | $15.01 | 2,500 |
| 2002-08-01 | $14.32 | $15.83 | 0 |
| 2002-07-31 | $14.32 | $15.83 | 1,500 |
| 2002-07-30 | $14.50 | $16.03 | 3,100 |
| 2002-07-29 | $13.99 | $15.47 | 1,400 |
| 2002-07-26 | $11.67 | $12.90 | 500 |
| 2002-07-25 | $12.45 | $13.76 | 3,100 |
| 2002-07-24 | $12.00 | $13.27 | 5,500 |
| 2002-07-23 | $12.70 | $14.04 | 4,600 |
| 2002-07-22 | $13.72 | $15.17 | 10,600 |
| 2002-07-19 | $14.42 | $15.94 | 5,900 |
| 2002-07-18 | $14.84 | $16.41 | 1,300 |
| 2002-07-17 | $15.00 | $16.58 | 109,900 |
| 2002-07-16 | $15.04 | $16.63 | 5,300 |
| 2002-07-15 | $14.79 | $16.35 | 3,300 |
| 2002-07-12 | $14.96 | $16.54 | 7,500 |
| 2002-07-11 | $15.80 | $17.47 | 1,200 |
| 2002-07-10 | $16.25 | $17.97 | 3,700 |
| 2002-07-09 | $16.05 | $17.74 | 3,700 |
| 2002-07-08 | $16.20 | $17.91 | 4,300 |
| 2002-07-05 | $15.99 | $17.68 | 100 |
| 2002-07-03 | $15.50 | $17.14 | 4,600 |
| 2002-07-02 | $15.50 | $17.14 | 6,000 |
| 2002-07-01 | $17.03 | $18.83 | 21,000 |
| 2002-06-28 | $16.08 | $17.78 | 147,400 |
| 2002-06-27 | $15.45 | $17.08 | 16,000 |
| 2002-06-26 | $15.15 | $16.75 | 5,300 |
| 2002-06-25 | $14.63 | $16.17 | 2,900 |
| 2002-06-24 | $14.74 | $16.30 | 5,000 |
| 2002-06-21 | $14.55 | $16.09 | 1,700 |
| 2002-06-20 | $14.75 | $16.31 | 2,400 |
| 2002-06-19 | $14.40 | $15.92 | 5,700 |
| 2002-06-18 | $14.10 | $15.54 | 400 |
| 2002-06-17 | $14.40 | $15.88 | 2,300 |
| 2002-06-14 | $14.06 | $15.50 | 2,100 |
| 2002-06-13 | $14.28 | $15.74 | 2,700 |
| 2002-06-12 | $14.75 | $16.26 | 3,800 |
| 2002-06-11 | $14.75 | $16.26 | 17,700 |
| 2002-06-10 | $13.80 | $15.21 | 700 |
| 2002-06-07 | $13.50 | $14.88 | 400 |
| 2002-06-06 | $13.81 | $15.22 | 100 |
| 2002-06-05 | $14.18 | $15.63 | 700 |
| 2002-06-04 | $13.80 | $15.21 | 1,900 |
| 2002-06-03 | $14.26 | $15.72 | 1,800 |
| 2002-05-31 | $14.60 | $16.10 | 34,900 |
| 2002-05-30 | $14.26 | $15.72 | 1,300 |
| 2002-05-29 | $14.35 | $15.82 | 7,300 |
| 2002-05-28 | $14.20 | $15.65 | 8,800 |
| 2002-05-24 | $14.25 | $15.71 | 0 |
| 2002-05-23 | $14.25 | $15.71 | 200 |
| 2002-05-22 | $14.25 | $15.71 | 7,600 |
| 2002-05-21 | $14.50 | $15.99 | 2,200 |
| 2002-05-20 | $13.75 | $15.16 | 17,600 |
| 2002-05-17 | $14.01 | $15.45 | 26,500 |
| 2002-05-16 | $12.52 | $13.80 | 43,500 |
| 2002-05-15 | $12.02 | $13.25 | 0 |
| 2002-05-14 | $12.02 | $13.25 | 3,300 |
| 2002-05-13 | $11.55 | $12.73 | 0 |
| 2002-05-10 | $11.55 | $12.73 | 0 |
| 2002-05-09 | $11.55 | $12.73 | 0 |
| 2002-05-08 | $11.55 | $12.73 | 47,500 |
| 2002-05-07 | $11.40 | $12.57 | 0 |
| 2002-05-06 | $11.40 | $12.57 | 0 |
| 2002-05-03 | $11.40 | $12.57 | 0 |
| 2002-05-02 | $11.40 | $12.57 | 0 |
| 2002-05-01 | $11.40 | $12.57 | 2,500 |
| 2002-04-30 | $11.40 | $12.57 | 5,200 |
| 2002-04-29 | $11.30 | $12.46 | 0 |
| 2002-04-26 | $11.30 | $12.46 | 0 |
| 2002-04-25 | $11.30 | $12.46 | 1,000 |
| 2002-04-24 | $11.30 | $12.46 | 3,500 |
| 2002-04-23 | $11.43 | $12.60 | 1,700 |
| 2002-04-22 | $11.35 | $12.51 | 0 |
| 2002-04-19 | $11.35 | $12.51 | 800 |
| 2002-04-18 | $11.50 | $12.68 | 0 |
| 2002-04-17 | $11.50 | $12.68 | 2,000 |
| 2002-04-16 | $11.35 | $12.51 | 0 |
| 2002-04-15 | $11.35 | $12.51 | 0 |
| 2002-04-12 | $11.35 | $12.51 | 1,000 |
| 2002-04-11 | $11.30 | $12.46 | 0 |
| 2002-04-10 | $11.30 | $12.46 | 100 |
| 2002-04-09 | $11.30 | $12.46 | 900 |
| 2002-04-08 | $11.55 | $12.73 | 0 |
| 2002-04-05 | $11.55 | $12.73 | 200 |
| 2002-04-04 | $11.55 | $12.73 | 1,200 |
| 2002-04-03 | $11.20 | $12.35 | 500 |
| 2002-04-02 | $11.20 | $12.35 | 4,400 |
| 2002-04-01 | $11.25 | $12.40 | 16,600 |
| 2002-03-28 | $11.30 | $12.46 | 4,000 |
| 2002-03-27 | $11.20 | $12.35 | 10,100 |
| 2002-03-26 | $11.20 | $12.35 | 7,100 |
| 2002-03-25 | $11.14 | $12.28 | 1,400 |
| 2002-03-22 | $11.49 | $12.67 | 7,900 |
| 2002-03-21 | $11.20 | $12.35 | 0 |
| 2002-03-20 | $11.20 | $12.35 | 14,700 |
| 2002-03-19 | $10.55 | $11.59 | 9,000 |
| 2002-03-18 | $11.15 | $12.25 | 0 |
| 2002-03-15 | $11.15 | $12.25 | 0 |
| 2002-03-14 | $11.15 | $12.25 | 2,200 |
| 2002-03-13 | $11.20 | $12.30 | 8,700 |
| 2002-03-12 | $11.40 | $12.52 | 0 |
| 2002-03-11 | $11.40 | $12.52 | 0 |
| 2002-03-08 | $11.40 | $12.52 | 2,900 |
| 2002-03-07 | $11.60 | $12.74 | 900 |
| 2002-03-06 | $11.59 | $12.73 | 67,800 |
| 2002-03-05 | $11.60 | $12.74 | 20,100 |
| 2002-03-04 | $11.75 | $12.90 | 0 |
| 2002-03-01 | $11.75 | $12.90 | 200 |
| 2002-02-28 | $11.50 | $12.63 | 500 |
| 2002-02-27 | $11.50 | $12.63 | 59,800 |
| 2002-02-26 | $11.55 | $12.68 | 300 |
| 2002-02-25 | $11.75 | $12.90 | 0 |
| 2002-02-22 | $11.75 | $12.90 | 100 |
| 2002-02-21 | $11.55 | $12.68 | 400 |
| 2002-02-20 | $11.55 | $12.68 | 10,100 |
| 2002-02-19 | $11.50 | $12.63 | 4,200 |
| 2002-02-15 | $11.25 | $12.36 | 5,500 |
| 2002-02-14 | $11.51 | $12.64 | 100 |
| 2002-02-13 | $11.25 | $12.36 | 0 |
| 2002-02-12 | $11.25 | $12.36 | 500 |
| 2002-02-11 | $11.50 | $12.63 | 200 |
| 2002-02-08 | $11.75 | $12.90 | 400 |
| 2002-02-07 | $11.50 | $12.63 | 300 |
| 2002-02-06 | $11.65 | $12.79 | 5,000 |
| 2002-02-05 | $11.75 | $12.90 | 0 |
| 2002-02-04 | $11.75 | $12.90 | 5,000 |
| 2002-02-01 | $11.75 | $12.90 | 12,700 |
| 2002-01-31 | $11.55 | $12.68 | 0 |
| 2002-01-30 | $11.55 | $12.68 | 5,900 |
| 2002-01-29 | $11.67 | $12.82 | 0 |
| 2002-01-28 | $11.67 | $12.82 | 0 |
| 2002-01-25 | $11.67 | $12.82 | 0 |
| 2002-01-24 | $11.67 | $12.82 | 14,900 |
| 2002-01-23 | $11.50 | $12.63 | 100 |
| 2002-01-22 | $11.50 | $12.63 | 200 |
| 2002-01-18 | $11.70 | $12.85 | 12,900 |
| 2002-01-17 | $11.50 | $12.63 | 700 |
| 2002-01-16 | $11.50 | $12.63 | 0 |
| 2002-01-15 | $11.50 | $12.63 | 0 |
| 2002-01-14 | $11.50 | $12.63 | 14,600 |
| 2002-01-11 | $11.01 | $12.09 | 200 |
| 2002-01-10 | $11.01 | $12.09 | 200 |
| 2002-01-09 | $12.25 | $13.45 | 0 |
| 2002-01-08 | $12.25 | $13.45 | 400 |
| 2002-01-07 | $11.00 | $12.08 | 0 |
| 2002-01-04 | $11.00 | $12.08 | 2,500 |
| 2002-01-03 | $11.42 | $12.54 | 0 |
| 2002-01-02 | $11.42 | $12.54 | 0 |