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
- 1992-06-16 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 | $12.01 | $12.01 | 26,355 | — | — |
| 2002-12-30 | $11.95 | $11.95 | 40,740 | — | — |
| 2002-12-27 | $12.24 | $12.24 | 14,595 | — | — |
| 2002-12-26 | $12.26 | $12.26 | 5,040 | — | — |
| 2002-12-24 | $12.57 | $12.57 | 11,550 | — | — |
| 2002-12-23 | $12.77 | $12.77 | 23,100 | — | — |
| 2002-12-20 | $12.50 | $12.50 | 52,605 | — | — |
| 2002-12-19 | $12.58 | $12.58 | 28,140 | — | — |
| 2002-12-18 | $12.62 | $12.62 | 53,445 | — | — |
| 2002-12-17 | $12.60 | $12.60 | 19,845 | — | — |
| 2002-12-16 | $12.70 | $12.70 | 22,680 | — | — |
| 2002-12-13 | $12.39 | $12.39 | 19,635 | — | — |
| 2002-12-12 | $12.50 | $12.50 | 47,355 | — | — |
| 2002-12-11 | $12.70 | $12.70 | 5,355 | — | — |
| 2002-12-10 | $12.56 | $12.56 | 26,145 | — | — |
| 2002-12-09 | $12.51 | $12.51 | 19,950 | — | — |
| 2002-12-06 | $12.68 | $12.68 | 29,400 | — | — |
| 2002-12-05 | $12.59 | $12.59 | 10,185 | — | — |
| 2002-12-04 | $12.57 | $12.57 | 12,180 | — | — |
| 2002-12-03 | $12.50 | $12.50 | 31,290 | — | — |
| 2002-12-02 | $12.80 | $12.80 | 26,040 | — | — |
| 2002-11-29 | $12.79 | $12.79 | 7,140 | — | — |
| 2002-11-27 | $12.76 | $12.76 | 11,550 | — | — |
| 2002-11-26 | $12.62 | $12.62 | 52,605 | — | — |
| 2002-11-25 | $12.70 | $12.70 | 95,235 | — | — |
| 2002-11-22 | $12.74 | $12.74 | 16,065 | — | — |
| 2002-11-21 | $12.39 | $12.39 | 40,005 | — | — |
| 2002-11-20 | $12.70 | $12.70 | 10,395 | — | — |
| 2002-11-19 | $12.50 | $12.50 | 29,715 | — | — |
| 2002-11-18 | $12.29 | $12.29 | 18,585 | — | — |
| 2002-11-15 | $12.56 | $12.56 | 14,910 | — | — |
| 2002-11-14 | $12.46 | $12.46 | 41,055 | — | — |
| 2002-11-13 | $12.44 | $12.44 | 25,830 | — | — |
| 2002-11-12 | $12.40 | $12.40 | 34,440 | — | — |
| 2002-11-11 | $12.08 | $12.08 | 8,400 | — | — |
| 2002-11-08 | $12.00 | $12.00 | 16,065 | — | — |
| 2002-11-07 | $11.95 | $11.95 | 16,800 | — | — |
| 2002-11-06 | $12.13 | $12.13 | 56,805 | — | — |
| 2002-11-05 | $11.90 | $11.90 | 13,125 | — | — |
| 2002-11-04 | $11.74 | $11.74 | 34,335 | — | — |
| 2002-11-01 | $11.67 | $11.67 | 24,255 | — | — |
| 2002-10-31 | $11.38 | $11.38 | 36,120 | — | — |
| 2002-10-30 | $11.67 | $11.67 | 12,915 | — | — |
| 2002-10-29 | $11.65 | $11.65 | 95,025 | — | — |
| 2002-10-28 | $11.38 | $11.38 | 63,840 | — | — |
| 2002-10-25 | $11.31 | $11.31 | 43,155 | — | — |
| 2002-10-24 | $10.76 | $10.76 | 141,435 | — | — |
| 2002-10-23 | $10.69 | $10.69 | 29,715 | — | — |
| 2002-10-22 | $10.95 | $10.95 | 64,890 | — | — |
| 2002-10-21 | $10.86 | $10.86 | 57,435 | — | — |
| 2002-10-18 | $10.72 | $10.72 | 53,025 | — | — |
| 2002-10-17 | $10.72 | $10.72 | 25,095 | — | — |
| 2002-10-16 | $10.84 | $10.84 | 11,655 | — | — |
| 2002-10-15 | $10.93 | $10.93 | 20,265 | — | — |
| 2002-10-14 | $10.86 | $10.86 | 19,005 | — | — |
| 2002-10-11 | $10.66 | $10.66 | 15,855 | — | — |
| 2002-10-10 | $10.92 | $10.92 | 94,395 | — | — |
| 2002-10-09 | $10.30 | $10.30 | 71,820 | — | — |
| 2002-10-08 | $10.56 | $10.56 | 46,095 | — | — |
| 2002-10-07 | $10.43 | $10.43 | 25,515 | — | — |
| 2002-10-04 | $10.82 | $10.82 | 82,320 | — | — |
| 2002-10-03 | $10.70 | $10.70 | 17,115 | — | — |
| 2002-10-02 | $10.98 | $10.98 | 63,000 | — | — |
| 2002-10-01 | $10.82 | $10.82 | 142,485 | — | — |
| 2002-09-30 | $10.54 | $10.54 | 55,860 | — | — |
| 2002-09-27 | $10.62 | $10.62 | 20,790 | — | — |
| 2002-09-26 | $10.67 | $10.67 | 19,110 | — | — |
| 2002-09-25 | $10.67 | $10.67 | 69,090 | — | — |
| 2002-09-24 | $10.53 | $10.53 | 38,220 | — | — |
| 2002-09-23 | $10.63 | $10.63 | 6,930 | — | — |
| 2002-09-20 | $10.86 | $10.86 | 61,005 | — | — |
| 2002-09-19 | $10.71 | $10.71 | 12,180 | — | — |
| 2002-09-18 | $10.99 | $10.99 | 19,530 | — | — |
| 2002-09-17 | $10.81 | $10.81 | 20,160 | — | — |
| 2002-09-16 | $11.04 | $11.04 | 4,200 | — | — |
| 2002-09-13 | $10.98 | $10.98 | 15,855 | — | — |
| 2002-09-12 | $10.81 | $10.81 | 33,600 | — | — |
| 2002-09-11 | $10.82 | $10.82 | 29,505 | — | — |
| 2002-09-10 | $10.79 | $10.79 | 17,115 | — | — |
| 2002-09-09 | $10.71 | $10.71 | 25,830 | — | — |
| 2002-09-06 | $11.10 | $11.10 | 19,740 | — | — |
| 2002-09-05 | $10.81 | $10.81 | 19,530 | — | — |
| 2002-09-04 | $11.15 | $11.15 | 11,655 | — | — |
| 2002-09-03 | $10.76 | $10.76 | 19,425 | — | — |
| 2002-08-30 | $10.95 | $10.95 | 33,075 | — | — |
| 2002-08-29 | $11.23 | $11.23 | 111,195 | — | — |
| 2002-08-28 | $11.19 | $11.19 | 42,105 | — | — |
| 2002-08-27 | $11.45 | $11.45 | 43,050 | — | — |
| 2002-08-26 | $11.70 | $11.70 | 7,980 | — | — |
| 2002-08-23 | $11.48 | $11.48 | 34,860 | — | — |
| 2002-08-22 | $11.71 | $11.71 | 14,175 | — | — |
| 2002-08-21 | $11.62 | $11.62 | 37,590 | — | — |
| 2002-08-20 | $11.58 | $11.58 | 13,860 | — | — |
| 2002-08-19 | $11.77 | $11.77 | 15,750 | — | — |
| 2002-08-16 | $11.89 | $11.89 | 28,770 | — | — |
| 2002-08-15 | $11.54 | $11.54 | 40,635 | — | — |
| 2002-08-14 | $12.37 | $12.37 | 32,340 | — | — |
| 2002-08-13 | $12.12 | $12.12 | 35,700 | — | — |
| 2002-08-12 | $11.52 | $11.52 | 18,375 | — | — |
| 2002-08-09 | $11.39 | $11.39 | 8,925 | — | — |
| 2002-08-08 | $11.43 | $11.43 | 17,850 | — | — |
| 2002-08-07 | $11.17 | $11.17 | 7,140 | — | — |
| 2002-08-06 | $11.33 | $11.33 | 20,370 | — | — |
| 2002-08-05 | $10.78 | $10.78 | 18,165 | — | — |
| 2002-08-02 | $10.72 | $10.72 | 20,895 | — | — |
| 2002-08-01 | $10.96 | $10.96 | 18,270 | — | — |
| 2002-07-31 | $11.52 | $11.52 | 25,410 | — | — |
| 2002-07-30 | $11.43 | $11.43 | 17,010 | — | — |
| 2002-07-29 | $11.47 | $11.47 | 28,770 | — | — |
| 2002-07-26 | $11.61 | $11.61 | 10,710 | — | — |
| 2002-07-25 | $11.00 | $11.00 | 21,840 | — | — |
| 2002-07-24 | $11.84 | $11.84 | 54,810 | — | — |
| 2002-07-23 | $10.81 | $10.81 | 65,520 | — | — |
| 2002-07-22 | $11.14 | $11.14 | 67,095 | — | — |
| 2002-07-19 | $11.43 | $11.43 | 38,115 | — | — |
| 2002-07-18 | $11.52 | $11.52 | 26,985 | — | — |
| 2002-07-17 | $11.62 | $11.62 | 36,015 | — | — |
| 2002-07-16 | $11.46 | $11.46 | 10,920 | — | — |
| 2002-07-15 | $11.83 | $11.83 | 51,555 | — | — |
| 2002-07-12 | $12.10 | $12.10 | 29,925 | — | — |
| 2002-07-11 | $12.19 | $12.19 | 40,530 | — | — |
| 2002-07-10 | $12.50 | $12.50 | 60,795 | — | — |
| 2002-07-09 | $12.38 | $12.38 | 42,525 | — | — |
| 2002-07-08 | $12.19 | $12.19 | 210,210 | — | — |
| 2002-07-05 | $12.80 | $12.80 | 29,715 | — | — |
| 2002-07-03 | $12.48 | $12.48 | 83,055 | — | — |
| 2002-07-02 | $12.67 | $12.67 | 131,460 | — | — |
| 2002-07-01 | $12.38 | $12.38 | 44,625 | — | — |
| 2002-06-28 | $12.30 | $12.30 | 64,260 | — | — |
| 2002-06-27 | $12.38 | $12.38 | 32,655 | — | — |
| 2002-06-26 | $12.19 | $12.19 | 41,265 | — | — |
| 2002-06-25 | $11.30 | $11.30 | 31,710 | — | — |
| 2002-06-24 | $11.38 | $11.38 | 75,705 | — | — |
| 2002-06-21 | $11.15 | $11.15 | 49,140 | — | — |
| 2002-06-20 | $10.95 | $10.95 | 47,565 | — | — |
| 2002-06-19 | $10.86 | $10.86 | 78,855 | — | — |
| 2002-06-18 | $10.81 | $10.81 | 23,520 | — | — |
| 2002-06-17 | $10.74 | $10.74 | 31,080 | — | — |
| 2002-06-14 | $11.04 | $11.04 | 37,275 | — | — |
| 2002-06-13 | $10.62 | $10.62 | 28,140 | — | — |
| 2002-06-12 | $10.95 | $10.95 | 17,325 | — | — |
| 2002-06-11 | $10.71 | $10.71 | 16,590 | — | — |
| 2002-06-10 | $10.81 | $10.81 | 26,250 | — | — |
| 2002-06-07 | $10.81 | $10.81 | 14,805 | — | — |
| 2002-06-06 | $10.59 | $10.59 | 25,305 | — | — |
| 2002-06-05 | $10.62 | $10.62 | 28,455 | — | — |
| 2002-06-04 | $10.67 | $10.67 | 13,125 | — | — |
| 2002-06-03 | $10.57 | $10.57 | 53,130 | — | — |
| 2002-05-31 | $10.90 | $10.90 | 55,440 | — | — |
| 2002-05-30 | $10.93 | $10.93 | 40,320 | — | — |
| 2002-05-29 | $10.96 | $10.96 | 33,075 | — | — |
| 2002-05-28 | $11.34 | $11.34 | 61,215 | — | — |
| 2002-05-24 | $10.96 | $10.96 | 19,425 | — | — |
| 2002-05-23 | $11.34 | $11.34 | 26,355 | — | — |
| 2002-05-22 | $11.12 | $11.12 | 21,630 | — | — |
| 2002-05-21 | $11.05 | $11.05 | 47,145 | — | — |
| 2002-05-20 | $11.08 | $11.08 | 58,170 | — | — |
| 2002-05-17 | $11.34 | $11.34 | 11,760 | — | — |
| 2002-05-16 | $11.46 | $11.46 | 82,950 | — | — |
| 2002-05-15 | $11.05 | $11.05 | 111,405 | — | — |
| 2002-05-14 | $11.56 | $11.56 | 21,840 | — | — |
| 2002-05-13 | $11.67 | $11.67 | 9,555 | — | — |
| 2002-05-10 | $11.22 | $11.22 | 17,745 | — | — |
| 2002-05-09 | $11.50 | $11.50 | 80,955 | — | — |
| 2002-05-08 | $11.84 | $11.84 | 15,435 | — | — |
| 2002-05-07 | $11.48 | $11.48 | 11,865 | — | — |
| 2002-05-06 | $11.45 | $11.45 | 78,435 | — | — |
| 2002-05-03 | $11.34 | $11.34 | 12,705 | — | — |
| 2002-05-02 | $11.29 | $11.29 | 57,750 | — | — |
| 2002-05-01 | $11.38 | $11.38 | 55,020 | — | — |
| 2002-04-30 | $11.67 | $11.67 | 36,645 | — | — |
| 2002-04-29 | $11.43 | $11.43 | 6,195 | — | — |
| 2002-04-26 | $11.19 | $11.19 | 21,840 | — | — |
| 2002-04-25 | $11.63 | $11.63 | 6,615 | — | — |
| 2002-04-24 | $11.32 | $11.32 | 17,430 | — | — |
| 2002-04-23 | $11.23 | $11.23 | 14,595 | — | — |
| 2002-04-22 | $10.89 | $10.89 | 31,920 | — | — |
| 2002-04-19 | $11.01 | $11.01 | 171,780 | — | — |
| 2002-04-18 | $11.14 | $11.14 | 58,380 | — | — |
| 2002-04-17 | $11.47 | $11.47 | 8,190 | — | — |
| 2002-04-16 | $11.90 | $11.90 | 66,675 | — | — |
| 2002-04-15 | $11.67 | $11.67 | 8,820 | — | — |
| 2002-04-12 | $11.90 | $11.90 | 67,095 | — | — |
| 2002-04-11 | $11.71 | $11.71 | 21,940 | — | — |
| 2002-04-10 | $11.78 | $11.78 | 16,758 | — | — |
| 2002-04-09 | $11.79 | $11.79 | 16,758 | — | — |
| 2002-04-08 | $11.79 | $11.79 | 13,230 | — | — |
| 2002-04-05 | $11.66 | $11.66 | 11,797 | — | — |
| 2002-04-04 | $11.99 | $11.99 | 12,128 | — | — |
| 2002-04-03 | $11.79 | $11.79 | 17,861 | — | — |
| 2002-04-02 | $12.00 | $12.00 | 4,851 | — | — |
| 2002-04-01 | $12.04 | $12.04 | 20,396 | — | — |
| 2002-03-28 | $12.06 | $12.06 | 41,013 | — | — |
| 2002-03-27 | $12.02 | $12.02 | 32,193 | — | — |
| 2002-03-26 | $11.99 | $11.99 | 7,607 | — | — |
| 2002-03-25 | $11.86 | $11.86 | 2,977 | — | — |
| 2002-03-22 | $11.90 | $11.90 | 14,112 | — | — |
| 2002-03-21 | $12.06 | $12.06 | 9,041 | — | — |
| 2002-03-20 | $11.56 | $11.56 | 14,112 | — | — |
| 2002-03-19 | $11.25 | $11.25 | 12,017 | — | — |
| 2002-03-18 | $11.23 | $11.23 | 13,561 | — | — |
| 2002-03-15 | $10.89 | $10.89 | 32,414 | — | — |
| 2002-03-14 | $10.98 | $10.98 | 52,920 | — | — |
| 2002-03-13 | $11.07 | $11.07 | 36,493 | — | — |
| 2002-03-12 | $11.11 | $11.11 | 13,230 | — | — |
| 2002-03-11 | $10.93 | $10.93 | 280,366 | — | — |
| 2002-03-08 | $10.96 | $10.96 | 170,336 | — | — |
| 2002-03-07 | $10.79 | $10.79 | 13,340 | — | — |
| 2002-03-06 | $10.88 | $10.88 | 37,485 | — | — |
| 2002-03-05 | $10.80 | $10.80 | 24,365 | — | — |
| 2002-03-04 | $10.79 | $10.79 | 10,805 | — | — |
| 2002-03-01 | $10.88 | $10.88 | 11,246 | — | — |
| 2002-02-28 | $10.88 | $10.88 | 6,284 | — | — |
| 2002-02-27 | $10.88 | $10.88 | 3,638 | — | — |
| 2002-02-26 | $10.94 | $10.94 | 15,545 | — | — |
| 2002-02-25 | $10.88 | $10.88 | 5,623 | — | — |
| 2002-02-22 | $10.88 | $10.88 | 5,843 | — | — |
| 2002-02-21 | $10.66 | $10.66 | 14,774 | — | — |
| 2002-02-20 | $11.11 | $11.11 | 15,876 | — | — |
| 2002-02-19 | $10.75 | $10.75 | 9,482 | — | — |
| 2002-02-15 | $10.88 | $10.88 | 18,081 | — | — |
| 2002-02-14 | $10.79 | $10.79 | 23,594 | — | — |
| 2002-02-13 | $10.98 | $10.98 | 12,017 | — | — |
| 2002-02-12 | $11.07 | $11.07 | 12,348 | — | — |
| 2002-02-11 | $11.33 | $11.33 | 5,954 | — | — |
| 2002-02-08 | $10.88 | $10.88 | 7,497 | — | — |
| 2002-02-07 | $10.70 | $10.70 | 12,017 | — | — |
| 2002-02-06 | $10.66 | $10.66 | 23,924 | — | — |
| 2002-02-05 | $10.78 | $10.78 | 19,955 | — | — |
| 2002-02-04 | $10.44 | $10.44 | 14,112 | — | — |
| 2002-02-01 | $10.84 | $10.84 | 19,625 | — | — |
| 2002-01-31 | $10.80 | $10.80 | 12,679 | — | — |
| 2002-01-30 | $10.79 | $10.79 | 29,106 | — | — |
| 2002-01-29 | $10.75 | $10.75 | 26,681 | — | — |
| 2002-01-28 | $11.02 | $11.02 | 51,156 | — | — |
| 2002-01-25 | $11.25 | $11.25 | 110,691 | — | — |
| 2002-01-24 | $11.93 | $11.93 | 76,183 | — | — |
| 2002-01-23 | $12.24 | $12.24 | 16,868 | — | — |
| 2002-01-22 | $12.20 | $12.20 | 14,663 | — | — |
| 2002-01-18 | $12.11 | $12.11 | 27,011 | — | — |
| 2002-01-17 | $12.47 | $12.47 | 6,064 | — | — |
| 2002-01-16 | $12.21 | $12.21 | 10,584 | — | — |
| 2002-01-15 | $12.20 | $12.20 | 5,292 | — | — |
| 2002-01-14 | $12.39 | $12.39 | 8,820 | — | — |
| 2002-01-11 | $12.20 | $12.20 | 14,553 | — | — |
| 2002-01-10 | $12.20 | $12.20 | 9,041 | — | — |
| 2002-01-09 | $12.20 | $12.20 | 8,048 | — | — |
| 2002-01-08 | $12.43 | $12.43 | 7,056 | — | — |
| 2002-01-07 | $12.15 | $12.15 | 33,406 | — | — |
| 2002-01-04 | $12.12 | $12.12 | 9,702 | — | — |
| 2002-01-03 | $12.15 | $12.15 | 9,702 | — | — |
| 2002-01-02 | $12.07 | $12.07 | 11,356 | — | — |