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
- 1996-10-16 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 | $11.35 | $13.37 | 136,600 | — | — |
| 2002-12-30 | $11.51 | $13.56 | 71,400 | — | — |
| 2002-12-27 | $11.40 | $13.43 | 73,200 | — | — |
| 2002-12-26 | $11.74 | $13.82 | 29,400 | — | — |
| 2002-12-24 | $11.65 | $13.72 | 37,600 | — | — |
| 2002-12-23 | $11.65 | $13.72 | 60,400 | — | — |
| 2002-12-20 | $11.69 | $13.77 | 79,200 | — | — |
| 2002-12-19 | $11.70 | $13.78 | 72,800 | — | — |
| 2002-12-18 | $11.59 | $13.64 | 64,200 | — | — |
| 2002-12-17 | $11.79 | $13.89 | 90,200 | — | — |
| 2002-12-16 | $11.83 | $13.93 | 104,400 | — | — |
| 2002-12-13 | $11.63 | $13.69 | 49,800 | — | — |
| 2002-12-12 | $11.84 | $13.94 | 114,200 | — | — |
| 2002-12-11 | $11.81 | $13.91 | 112,200 | — | — |
| 2002-12-10 | $11.64 | $13.71 | 55,200 | — | — |
| 2002-12-09 | $11.48 | $13.51 | 49,000 | — | — |
| 2002-12-06 | $11.93 | $14.05 | 119,800 | — | — |
| 2002-12-05 | $11.50 | $13.54 | 128,000 | — | — |
| 2002-12-04 | $11.51 | $13.55 | 84,000 | — | — |
| 2002-12-03 | $11.54 | $13.59 | 153,400 | — | — |
| 2002-12-02 | $11.50 | $13.54 | 132,200 | — | — |
| 2002-11-29 | $11.27 | $13.27 | 98,400 | — | — |
| 2002-11-27 | $11.69 | $13.77 | 132,200 | — | — |
| 2002-11-26 | $11.56 | $13.61 | 149,200 | — | — |
| 2002-11-25 | $11.65 | $13.72 | 70,600 | — | — |
| 2002-11-22 | $11.50 | $13.54 | 88,800 | — | — |
| 2002-11-21 | $11.43 | $13.46 | 108,400 | — | — |
| 2002-11-20 | $11.06 | $13.02 | 172,200 | — | — |
| 2002-11-19 | $11.11 | $13.08 | 232,400 | — | — |
| 2002-11-18 | $11.06 | $13.03 | 163,000 | — | — |
| 2002-11-15 | $10.93 | $12.87 | 81,400 | — | — |
| 2002-11-14 | $10.66 | $12.55 | 145,000 | — | — |
| 2002-11-13 | $10.40 | $12.25 | 113,000 | — | — |
| 2002-11-12 | $10.19 | $12.00 | 81,800 | — | — |
| 2002-11-11 | $10.22 | $12.03 | 48,200 | — | — |
| 2002-11-08 | $10.48 | $12.34 | 136,200 | — | — |
| 2002-11-07 | $10.60 | $12.48 | 93,800 | — | — |
| 2002-11-06 | $10.65 | $12.54 | 139,400 | — | — |
| 2002-11-05 | $10.29 | $12.12 | 232,000 | — | — |
| 2002-11-04 | $10.35 | $12.18 | 207,600 | — | — |
| 2002-11-01 | $10.22 | $12.04 | 101,600 | — | — |
| 2002-10-31 | $9.89 | $11.65 | 175,000 | — | — |
| 2002-10-30 | $10.19 | $12.00 | 146,200 | — | — |
| 2002-10-29 | $10.20 | $12.01 | 210,800 | — | — |
| 2002-10-28 | $10.21 | $12.03 | 239,000 | — | — |
| 2002-10-25 | $10.38 | $12.22 | 588,200 | — | — |
| 2002-10-24 | $10.10 | $11.90 | 240,600 | — | — |
| 2002-10-23 | $10.32 | $12.15 | 259,400 | — | — |
| 2002-10-22 | $9.77 | $11.50 | 383,600 | — | — |
| 2002-10-21 | $9.00 | $10.60 | 2,098,000 | — | — |
| 2002-10-18 | $8.70 | $10.25 | 755,000 | — | — |
| 2002-10-17 | $9.63 | $11.34 | 180,200 | — | — |
| 2002-10-16 | $9.84 | $11.59 | 101,200 | — | — |
| 2002-10-15 | $10.33 | $12.16 | 131,800 | — | — |
| 2002-10-14 | $10.06 | $11.84 | 134,600 | — | — |
| 2002-10-11 | $10.38 | $12.22 | 216,200 | — | — |
| 2002-10-10 | $10.11 | $11.91 | 118,800 | — | — |
| 2002-10-09 | $9.79 | $11.52 | 133,200 | — | — |
| 2002-10-08 | $10.32 | $12.15 | 164,600 | — | — |
| 2002-10-07 | $10.43 | $12.28 | 135,000 | — | — |
| 2002-10-04 | $11.02 | $12.98 | 623,800 | — | — |
| 2002-10-03 | $11.85 | $13.95 | 68,200 | — | — |
| 2002-10-02 | $11.58 | $13.63 | 81,800 | — | — |
| 2002-10-01 | $11.95 | $14.07 | 113,400 | — | — |
| 2002-09-30 | $11.56 | $13.61 | 138,600 | — | — |
| 2002-09-27 | $11.40 | $13.43 | 206,800 | — | — |
| 2002-09-26 | $11.58 | $13.63 | 265,800 | — | — |
| 2002-09-25 | $11.10 | $13.07 | 113,800 | — | — |
| 2002-09-24 | $10.76 | $12.67 | 93,400 | — | — |
| 2002-09-23 | $10.95 | $12.90 | 137,000 | — | — |
| 2002-09-20 | $11.50 | $13.54 | 110,000 | — | — |
| 2002-09-19 | $11.01 | $12.96 | 123,000 | — | — |
| 2002-09-18 | $11.72 | $13.80 | 121,600 | — | — |
| 2002-09-17 | $11.83 | $13.93 | 122,800 | — | — |
| 2002-09-16 | $12.13 | $14.29 | 321,200 | — | — |
| 2002-09-13 | $12.00 | $14.13 | 166,200 | — | — |
| 2002-09-12 | $11.84 | $13.94 | 130,200 | — | — |
| 2002-09-11 | $12.22 | $14.39 | 22,200 | — | — |
| 2002-09-10 | $12.54 | $14.77 | 114,200 | — | — |
| 2002-09-09 | $12.20 | $14.37 | 161,200 | — | — |
| 2002-09-06 | $12.29 | $14.47 | 50,800 | — | — |
| 2002-09-05 | $11.73 | $13.81 | 258,200 | — | — |
| 2002-09-04 | $11.98 | $14.10 | 111,000 | — | — |
| 2002-09-03 | $11.38 | $13.40 | 112,400 | — | — |
| 2002-08-30 | $11.60 | $13.66 | 84,000 | — | — |
| 2002-08-29 | $11.85 | $13.95 | 169,800 | — | — |
| 2002-08-28 | $11.40 | $13.43 | 98,000 | — | — |
| 2002-08-27 | $11.57 | $13.63 | 40,600 | — | — |
| 2002-08-26 | $12.05 | $14.19 | 122,600 | — | — |
| 2002-08-23 | $11.78 | $13.87 | 85,800 | — | — |
| 2002-08-22 | $12.10 | $14.25 | 84,600 | — | — |
| 2002-08-21 | $11.94 | $14.06 | 21,400 | — | — |
| 2002-08-20 | $11.71 | $13.79 | 137,800 | — | — |
| 2002-08-19 | $11.64 | $13.71 | 182,800 | — | — |
| 2002-08-16 | $11.65 | $13.72 | 35,600 | — | — |
| 2002-08-15 | $11.53 | $13.58 | 91,000 | — | — |
| 2002-08-14 | $11.47 | $13.50 | 384,800 | — | — |
| 2002-08-13 | $11.24 | $13.24 | 86,200 | — | — |
| 2002-08-12 | $11.64 | $13.71 | 162,200 | — | — |
| 2002-08-09 | $11.25 | $13.25 | 75,200 | — | — |
| 2002-08-08 | $11.45 | $13.48 | 113,400 | — | — |
| 2002-08-07 | $10.90 | $12.84 | 210,000 | — | — |
| 2002-08-06 | $10.78 | $12.70 | 93,600 | — | — |
| 2002-08-05 | $10.20 | $12.01 | 84,800 | — | — |
| 2002-08-02 | $10.16 | $11.96 | 247,000 | — | — |
| 2002-08-01 | $10.45 | $12.31 | 88,600 | — | — |
| 2002-07-31 | $10.26 | $12.08 | 70,800 | — | — |
| 2002-07-30 | $10.48 | $12.34 | 130,400 | — | — |
| 2002-07-29 | $10.63 | $12.51 | 207,000 | — | — |
| 2002-07-26 | $10.38 | $12.22 | 96,400 | — | — |
| 2002-07-25 | $10.20 | $12.01 | 185,800 | — | — |
| 2002-07-24 | $10.48 | $12.34 | 379,600 | — | — |
| 2002-07-23 | $9.46 | $11.14 | 177,200 | — | — |
| 2002-07-22 | $9.90 | $11.65 | 186,400 | — | — |
| 2002-07-19 | $10.03 | $11.81 | 348,000 | — | — |
| 2002-07-18 | $9.91 | $11.67 | 447,400 | — | — |
| 2002-07-17 | $10.14 | $11.94 | 135,600 | — | — |
| 2002-07-16 | $9.67 | $11.39 | 65,000 | — | — |
| 2002-07-15 | $9.73 | $11.45 | 185,400 | — | — |
| 2002-07-12 | $9.71 | $11.44 | 47,400 | — | — |
| 2002-07-11 | $10.05 | $11.84 | 186,600 | — | — |
| 2002-07-10 | $10.00 | $11.78 | 285,800 | — | — |
| 2002-07-09 | $10.10 | $11.89 | 88,400 | — | — |
| 2002-07-08 | $9.94 | $11.71 | 99,200 | — | — |
| 2002-07-05 | $10.03 | $11.81 | 78,000 | — | — |
| 2002-07-03 | $9.73 | $11.46 | 121,800 | — | — |
| 2002-07-02 | $9.60 | $11.31 | 176,600 | — | — |
| 2002-07-01 | $9.93 | $11.69 | 145,800 | — | — |
| 2002-06-28 | $10.01 | $11.78 | 618,400 | — | — |
| 2002-06-27 | $10.51 | $12.37 | 149,600 | — | — |
| 2002-06-26 | $10.65 | $12.54 | 220,600 | — | — |
| 2002-06-25 | $11.04 | $13.00 | 219,000 | — | — |
| 2002-06-24 | $11.40 | $13.43 | 102,400 | — | — |
| 2002-06-21 | $12.00 | $14.13 | 195,200 | — | — |
| 2002-06-20 | $11.63 | $13.69 | 155,200 | — | — |
| 2002-06-19 | $11.85 | $13.96 | 271,600 | — | — |
| 2002-06-18 | $11.43 | $13.46 | 79,000 | — | — |
| 2002-06-17 | $11.31 | $13.31 | 129,400 | — | — |
| 2002-06-14 | $10.78 | $12.69 | 104,800 | — | — |
| 2002-06-13 | $11.06 | $13.02 | 147,600 | — | — |
| 2002-06-12 | $11.06 | $13.03 | 383,000 | — | — |
| 2002-06-11 | $10.93 | $12.87 | 150,600 | — | — |
| 2002-06-10 | $10.82 | $12.74 | 106,000 | — | — |
| 2002-06-07 | $11.04 | $13.00 | 62,800 | — | — |
| 2002-06-06 | $11.03 | $12.98 | 143,400 | — | — |
| 2002-06-05 | $11.00 | $12.96 | 105,800 | — | — |
| 2002-06-04 | $10.66 | $12.55 | 123,400 | — | — |
| 2002-06-03 | $10.89 | $12.82 | 126,400 | — | — |
| 2002-05-31 | $11.52 | $13.56 | 109,200 | — | — |
| 2002-05-30 | $11.57 | $13.62 | 75,800 | — | — |
| 2002-05-29 | $11.11 | $13.09 | 91,200 | — | — |
| 2002-05-28 | $11.35 | $13.36 | 81,800 | — | — |
| 2002-05-24 | $11.13 | $13.11 | 55,400 | — | — |
| 2002-05-23 | $11.57 | $13.63 | 62,800 | — | — |
| 2002-05-22 | $11.88 | $13.99 | 134,400 | — | — |
| 2002-05-21 | $11.98 | $14.10 | 153,000 | — | — |
| 2002-05-20 | $11.77 | $13.86 | 183,400 | — | — |
| 2002-05-17 | $11.72 | $13.80 | 161,400 | — | — |
| 2002-05-16 | $11.67 | $13.74 | 76,800 | — | — |
| 2002-05-15 | $11.85 | $13.96 | 335,400 | — | — |
| 2002-05-14 | $11.61 | $13.67 | 187,200 | — | — |
| 2002-05-13 | $12.00 | $14.13 | 84,200 | — | — |
| 2002-05-10 | $11.61 | $13.67 | 109,400 | — | — |
| 2002-05-09 | $12.09 | $14.24 | 155,800 | — | — |
| 2002-05-08 | $12.81 | $15.09 | 147,800 | — | — |
| 2002-05-07 | $12.98 | $15.28 | 251,600 | — | — |
| 2002-05-06 | $12.77 | $15.03 | 88,000 | — | — |
| 2002-05-03 | $13.00 | $15.31 | 86,000 | — | — |
| 2002-05-02 | $13.38 | $15.75 | 179,000 | — | — |
| 2002-05-01 | $13.18 | $15.52 | 94,800 | — | — |
| 2002-04-30 | $13.09 | $15.41 | 88,000 | — | — |
| 2002-04-29 | $13.07 | $15.39 | 48,200 | — | — |
| 2002-04-26 | $13.05 | $15.36 | 109,600 | — | — |
| 2002-04-25 | $13.11 | $15.44 | 102,200 | — | — |
| 2002-04-24 | $12.75 | $15.02 | 66,200 | — | — |
| 2002-04-23 | $12.94 | $15.23 | 193,000 | — | — |
| 2002-04-22 | $12.56 | $14.79 | 53,200 | — | — |
| 2002-04-19 | $12.37 | $14.56 | 81,000 | — | — |
| 2002-04-18 | $12.24 | $14.41 | 68,000 | — | — |
| 2002-04-17 | $12.20 | $14.37 | 111,000 | — | — |
| 2002-04-16 | $12.35 | $14.55 | 172,600 | — | — |
| 2002-04-15 | $12.51 | $14.73 | 115,800 | — | — |
| 2002-04-12 | $12.85 | $15.13 | 159,800 | — | — |
| 2002-04-11 | $12.05 | $14.19 | 95,400 | — | — |
| 2002-04-10 | $12.64 | $14.88 | 47,400 | — | — |
| 2002-04-09 | $12.16 | $14.32 | 21,400 | — | — |
| 2002-04-08 | $12.23 | $14.40 | 29,200 | — | — |
| 2002-04-05 | $12.18 | $14.35 | 21,600 | — | — |
| 2002-04-04 | $12.07 | $14.22 | 53,800 | — | — |
| 2002-04-03 | $11.71 | $13.79 | 1,096,000 | — | — |
| 2002-04-02 | $11.82 | $13.92 | 17,200 | — | — |
| 2002-04-01 | $12.00 | $14.13 | 38,800 | — | — |
| 2002-03-28 | $12.07 | $14.21 | 56,400 | — | — |
| 2002-03-27 | $12.17 | $14.33 | 49,600 | — | — |
| 2002-03-26 | $11.69 | $13.77 | 129,400 | — | — |
| 2002-03-25 | $11.40 | $13.42 | 59,000 | — | — |
| 2002-03-22 | $11.87 | $13.98 | 113,200 | — | — |
| 2002-03-21 | $12.39 | $14.59 | 120,400 | — | — |
| 2002-03-20 | $12.47 | $14.69 | 239,400 | — | — |
| 2002-03-19 | $12.00 | $14.13 | 81,600 | — | — |
| 2002-03-18 | $11.73 | $13.82 | 181,200 | — | — |
| 2002-03-15 | $11.49 | $13.53 | 160,000 | — | — |
| 2002-03-14 | $11.38 | $13.40 | 25,200 | — | — |
| 2002-03-13 | $11.10 | $13.07 | 107,600 | — | — |
| 2002-03-12 | $11.19 | $13.18 | 68,800 | — | — |
| 2002-03-11 | $11.01 | $12.96 | 1,171,200 | — | — |
| 2002-03-08 | $11.17 | $13.15 | 19,400 | — | — |
| 2002-03-07 | $11.08 | $13.05 | 18,400 | — | — |
| 2002-03-06 | $11.10 | $13.07 | 85,600 | — | — |
| 2002-03-05 | $11.15 | $13.13 | 67,400 | — | — |
| 2002-03-04 | $10.94 | $12.88 | 124,600 | — | — |
| 2002-03-01 | $10.97 | $12.91 | 80,400 | — | — |
| 2002-02-28 | $10.45 | $12.31 | 55,000 | — | — |
| 2002-02-27 | $10.78 | $12.69 | 20,600 | — | — |
| 2002-02-26 | $10.78 | $12.69 | 139,800 | — | — |
| 2002-02-25 | $10.56 | $12.44 | 129,800 | — | — |
| 2002-02-22 | $10.45 | $12.31 | 182,200 | — | — |
| 2002-02-21 | $10.44 | $12.29 | 137,200 | — | — |
| 2002-02-20 | $10.74 | $12.64 | 73,400 | — | — |
| 2002-02-19 | $10.11 | $11.91 | 48,000 | — | — |
| 2002-02-15 | $10.56 | $12.44 | 57,800 | — | — |
| 2002-02-14 | $10.32 | $12.15 | 124,000 | — | — |
| 2002-02-13 | $10.69 | $12.58 | 35,400 | — | — |
| 2002-02-12 | $10.70 | $12.60 | 81,600 | — | — |
| 2002-02-11 | $10.64 | $12.53 | 53,000 | — | — |
| 2002-02-08 | $10.70 | $12.60 | 61,200 | — | — |
| 2002-02-07 | $10.65 | $12.54 | 55,200 | — | — |
| 2002-02-06 | $10.58 | $12.45 | 76,400 | — | — |
| 2002-02-05 | $10.71 | $12.61 | 35,400 | — | — |
| 2002-02-04 | $10.78 | $12.69 | 110,200 | — | — |
| 2002-02-01 | $10.70 | $12.60 | 83,000 | — | — |
| 2002-01-31 | $10.85 | $12.78 | 114,800 | — | — |
| 2002-01-30 | $10.43 | $12.28 | 88,400 | — | — |
| 2002-01-29 | $10.23 | $12.04 | 100,400 | — | — |
| 2002-01-28 | $10.22 | $12.04 | 310,800 | — | — |
| 2002-01-25 | $9.96 | $11.72 | 84,600 | — | — |
| 2002-01-24 | $9.90 | $11.66 | 29,000 | — | — |
| 2002-01-23 | $10.00 | $11.78 | 139,200 | — | — |
| 2002-01-22 | $10.05 | $11.84 | 118,600 | — | — |
| 2002-01-18 | $9.88 | $11.63 | 70,800 | — | — |
| 2002-01-17 | $10.00 | $11.78 | 166,400 | — | — |
| 2002-01-16 | $9.38 | $11.04 | 71,600 | — | — |
| 2002-01-15 | $9.95 | $11.71 | 66,200 | — | — |
| 2002-01-14 | $9.65 | $11.37 | 94,800 | — | — |
| 2002-01-11 | $10.13 | $11.92 | 107,400 | — | — |
| 2002-01-10 | $10.88 | $12.81 | 23,600 | — | — |
| 2002-01-09 | $10.96 | $12.91 | 104,200 | — | — |
| 2002-01-08 | $11.11 | $13.09 | 84,400 | — | — |
| 2002-01-07 | $10.63 | $12.52 | 310,000 | — | — |
| 2002-01-04 | $11.37 | $13.39 | 159,400 | — | — |
| 2002-01-03 | $11.41 | $13.43 | 1,567,600 | — | — |
| 2002-01-02 | $10.74 | $12.64 | 193,400 | — | — |