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
- 1988-02-10 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 | $14.52 | $52.69 | 16,533 | — | — |
| 2002-12-30 | $14.04 | $50.95 | 2,033 | — | — |
| 2002-12-27 | $14.10 | $51.17 | 4,700 | — | — |
| 2002-12-26 | $13.50 | $48.99 | 8,733 | — | — |
| 2002-12-24 | $13.05 | $47.36 | 600 | — | — |
| 2002-12-23 | $12.93 | $46.92 | 2,967 | — | — |
| 2002-12-20 | $12.75 | $46.27 | 4,967 | — | — |
| 2002-12-19 | $12.78 | $46.38 | 2,900 | — | — |
| 2002-12-18 | $12.90 | $46.81 | 4,300 | — | — |
| 2002-12-17 | $12.75 | $46.27 | 1,900 | — | — |
| 2002-12-16 | $12.90 | $46.81 | 7,267 | — | — |
| 2002-12-13 | $13.14 | $47.68 | 11,700 | — | — |
| 2002-12-12 | $12.66 | $45.94 | 6,167 | — | — |
| 2002-12-11 | $12.60 | $45.72 | 3,333 | — | — |
| 2002-12-10 | $12.66 | $45.94 | 4,967 | — | — |
| 2002-12-09 | $12.66 | $45.94 | 5,000 | — | — |
| 2002-12-06 | $12.60 | $45.72 | 6,100 | — | — |
| 2002-12-05 | $12.63 | $45.83 | 3,800 | — | — |
| 2002-12-04 | $12.60 | $45.72 | 1,733 | — | — |
| 2002-12-03 | $12.48 | $45.29 | 4,800 | — | — |
| 2002-12-02 | $12.69 | $46.05 | 3,867 | — | — |
| 2002-11-29 | $12.60 | $45.72 | 1,033 | — | — |
| 2002-11-27 | $12.45 | $45.18 | 5,867 | — | — |
| 2002-11-26 | $12.57 | $45.62 | 4,333 | — | — |
| 2002-11-25 | $12.60 | $45.72 | 5,000 | — | — |
| 2002-11-22 | $12.75 | $46.27 | 2,067 | — | — |
| 2002-11-21 | $12.84 | $46.59 | 20,667 | — | — |
| 2002-11-20 | $12.75 | $46.27 | 7,500 | — | — |
| 2002-11-19 | $13.05 | $47.36 | 6,167 | — | — |
| 2002-11-18 | $12.99 | $47.14 | 2,567 | — | — |
| 2002-11-15 | $12.99 | $47.14 | 2,367 | — | — |
| 2002-11-14 | $13.05 | $47.36 | 1,000 | — | — |
| 2002-11-13 | $13.35 | $48.45 | 633 | — | — |
| 2002-11-12 | $13.20 | $47.90 | 1,300 | — | — |
| 2002-11-11 | $13.29 | $48.23 | 2,000 | — | — |
| 2002-11-08 | $13.41 | $48.66 | 3,333 | — | — |
| 2002-11-07 | $13.65 | $49.53 | 3,100 | — | — |
| 2002-11-06 | $13.20 | $47.90 | 4,700 | — | — |
| 2002-11-05 | $13.35 | $48.45 | 2,733 | — | — |
| 2002-11-04 | $13.32 | $48.34 | 5,400 | — | — |
| 2002-11-01 | $13.02 | $47.25 | 3,300 | — | — |
| 2002-10-31 | $13.05 | $47.36 | 20,300 | — | — |
| 2002-10-30 | $12.87 | $46.70 | 2,167 | — | — |
| 2002-10-29 | $12.87 | $46.70 | 3,767 | — | — |
| 2002-10-28 | $12.78 | $46.38 | 533 | — | — |
| 2002-10-25 | $12.81 | $46.49 | 1,367 | — | — |
| 2002-10-24 | $12.90 | $46.81 | 2,700 | — | — |
| 2002-10-23 | $13.05 | $47.36 | 3,100 | — | — |
| 2002-10-22 | $13.05 | $47.36 | 2,900 | — | — |
| 2002-10-21 | $12.78 | $46.38 | 1,800 | — | — |
| 2002-10-18 | $12.90 | $46.81 | 3,467 | — | — |
| 2002-10-17 | $12.96 | $47.03 | 1,800 | — | — |
| 2002-10-16 | $12.93 | $46.92 | 2,900 | — | — |
| 2002-10-15 | $13.05 | $47.36 | 4,333 | — | — |
| 2002-10-14 | $12.78 | $46.38 | 1,067 | — | — |
| 2002-10-11 | $12.90 | $46.81 | 6,567 | — | — |
| 2002-10-10 | $12.90 | $46.81 | 13,733 | — | — |
| 2002-10-09 | $12.60 | $45.72 | 10,700 | — | — |
| 2002-10-08 | $12.78 | $46.38 | 4,267 | — | — |
| 2002-10-07 | $13.05 | $47.36 | 3,633 | — | — |
| 2002-10-04 | $13.47 | $48.88 | 2,000 | — | — |
| 2002-10-03 | $13.44 | $48.77 | 367 | — | — |
| 2002-10-02 | $13.17 | $47.79 | 4,267 | — | — |
| 2002-10-01 | $13.50 | $48.99 | 11,400 | — | — |
| 2002-09-30 | $13.32 | $48.34 | 10,067 | — | — |
| 2002-09-27 | $13.50 | $48.99 | 2,400 | — | — |
| 2002-09-26 | $13.50 | $48.99 | 4,100 | — | — |
| 2002-09-25 | $13.50 | $48.99 | 767 | — | — |
| 2002-09-24 | $13.50 | $48.99 | 1,067 | — | — |
| 2002-09-23 | $13.53 | $49.10 | 5,233 | — | — |
| 2002-09-20 | $13.53 | $49.10 | 3,067 | — | — |
| 2002-09-19 | $13.65 | $49.53 | 3,200 | — | — |
| 2002-09-18 | $13.56 | $49.21 | 1,233 | — | — |
| 2002-09-17 | $13.95 | $50.62 | 633 | — | — |
| 2002-09-16 | $13.95 | $50.62 | 1,133 | — | — |
| 2002-09-13 | $14.10 | $51.17 | 2,667 | — | — |
| 2002-09-12 | $13.86 | $50.30 | 2,233 | — | — |
| 2002-09-11 | $13.68 | $49.64 | 3,900 | — | — |
| 2002-09-10 | $13.65 | $49.53 | 2,167 | — | — |
| 2002-09-09 | $14.01 | $50.84 | 3,200 | — | — |
| 2002-09-06 | $14.22 | $51.60 | 2,467 | — | — |
| 2002-09-05 | $14.22 | $51.60 | 5,733 | — | — |
| 2002-09-04 | $14.28 | $51.82 | 4,933 | — | — |
| 2002-09-03 | $13.59 | $49.32 | 3,933 | — | — |
| 2002-08-30 | $14.85 | $53.89 | 8,100 | — | — |
| 2002-08-29 | $14.10 | $51.17 | 2,600 | — | — |
| 2002-08-28 | $14.40 | $52.26 | 15,433 | — | — |
| 2002-08-27 | $14.43 | $52.36 | 10,867 | — | — |
| 2002-08-26 | $14.85 | $53.89 | 13,100 | — | — |
| 2002-08-23 | $14.55 | $52.80 | 4,300 | — | — |
| 2002-08-22 | $14.97 | $54.32 | 15,767 | — | — |
| 2002-08-21 | $15.30 | $55.52 | 26,533 | — | — |
| 2002-08-20 | $15.45 | $56.07 | 10,500 | — | — |
| 2002-08-19 | $14.34 | $52.04 | 4,400 | — | — |
| 2002-08-16 | $14.55 | $52.80 | 2,867 | — | — |
| 2002-08-15 | $14.67 | $53.24 | 16,433 | — | — |
| 2002-08-14 | $12.45 | $45.18 | 1,800 | — | — |
| 2002-08-13 | $12.45 | $45.18 | 1,900 | — | — |
| 2002-08-12 | $12.75 | $46.27 | 5,100 | — | — |
| 2002-08-09 | $13.05 | $47.36 | 3,133 | — | — |
| 2002-08-08 | $13.05 | $47.36 | 200 | — | — |
| 2002-08-07 | $13.08 | $47.47 | 3,500 | — | — |
| 2002-08-06 | $13.05 | $47.36 | 3,133 | — | — |
| 2002-08-05 | $13.05 | $47.36 | 6,467 | — | — |
| 2002-08-02 | $14.49 | $52.58 | 2,467 | — | — |
| 2002-08-01 | $15.12 | $54.87 | 16,100 | — | — |
| 2002-07-31 | $15.00 | $54.43 | 22,667 | — | — |
| 2002-07-30 | $13.80 | $50.08 | 7,367 | — | — |
| 2002-07-29 | $13.20 | $47.90 | 5,433 | — | — |
| 2002-07-26 | $13.20 | $47.90 | 4,000 | — | — |
| 2002-07-25 | $13.05 | $47.36 | 18,333 | — | — |
| 2002-07-24 | $13.05 | $47.36 | 19,000 | — | — |
| 2002-07-23 | $12.00 | $43.55 | 14,800 | — | — |
| 2002-07-22 | $12.18 | $44.20 | 10,033 | — | — |
| 2002-07-19 | $12.78 | $46.38 | 3,067 | — | — |
| 2002-07-18 | $13.20 | $47.90 | 15,733 | — | — |
| 2002-07-17 | $13.05 | $47.36 | 12,767 | — | — |
| 2002-07-16 | $13.50 | $48.99 | 9,967 | — | — |
| 2002-07-15 | $12.90 | $46.81 | 11,800 | — | — |
| 2002-07-12 | $13.02 | $47.25 | 5,633 | — | — |
| 2002-07-11 | $12.48 | $45.29 | 14,667 | — | — |
| 2002-07-10 | $12.45 | $45.18 | 1,367 | — | — |
| 2002-07-09 | $12.30 | $44.64 | 13,233 | — | — |
| 2002-07-08 | $11.97 | $43.44 | 13,767 | — | — |
| 2002-07-05 | $12.18 | $44.20 | 2,200 | — | — |
| 2002-07-03 | $12.36 | $44.85 | 19,567 | — | — |
| 2002-07-02 | $13.53 | $49.10 | 11,700 | — | — |
| 2002-07-01 | $14.43 | $52.36 | 1,700 | — | — |
| 2002-06-28 | $14.70 | $53.34 | 12,533 | — | — |
| 2002-06-27 | $14.25 | $51.71 | 12,800 | — | — |
| 2002-06-26 | $14.13 | $51.28 | 7,300 | — | — |
| 2002-06-25 | $14.25 | $51.71 | 1,133 | — | — |
| 2002-06-24 | $13.98 | $50.73 | 6,100 | — | — |
| 2002-06-21 | $14.40 | $52.26 | 8,300 | — | — |
| 2002-06-20 | $14.25 | $51.71 | 9,167 | — | — |
| 2002-06-19 | $14.28 | $51.82 | 3,733 | — | — |
| 2002-06-18 | $14.34 | $52.04 | 4,767 | — | — |
| 2002-06-17 | $14.10 | $51.17 | 9,567 | — | — |
| 2002-06-14 | $13.80 | $50.08 | 11,233 | — | — |
| 2002-06-13 | $14.52 | $52.69 | 4,367 | — | — |
| 2002-06-12 | $14.70 | $53.34 | 11,367 | — | — |
| 2002-06-11 | $15.45 | $56.07 | 8,167 | — | — |
| 2002-06-10 | $15.87 | $57.59 | 16,033 | — | — |
| 2002-06-07 | $16.14 | $58.57 | 17,633 | — | — |
| 2002-06-06 | $15.57 | $56.50 | 4,567 | — | — |
| 2002-06-05 | $15.30 | $55.52 | 7,100 | — | — |
| 2002-06-04 | $15.30 | $55.52 | 20,600 | — | — |
| 2002-06-03 | $14.49 | $52.58 | 18,400 | — | — |
| 2002-05-31 | $14.67 | $53.24 | 17,400 | — | — |
| 2002-05-30 | $13.95 | $50.62 | 6,433 | — | — |
| 2002-05-29 | $13.95 | $50.62 | 15,400 | — | — |
| 2002-05-28 | $14.73 | $53.45 | 13,567 | — | — |
| 2002-05-24 | $15.06 | $54.65 | 16,433 | — | — |
| 2002-05-23 | $14.70 | $53.34 | 15,833 | — | — |
| 2002-05-22 | $14.22 | $51.60 | 5,033 | — | — |
| 2002-05-21 | $13.50 | $48.99 | 15,833 | — | — |
| 2002-05-20 | $13.32 | $48.34 | 2,700 | — | — |
| 2002-05-17 | $13.35 | $48.45 | 11,100 | — | — |
| 2002-05-16 | $13.11 | $47.57 | 9,400 | — | — |
| 2002-05-15 | $12.93 | $46.92 | 5,433 | — | — |
| 2002-05-14 | $12.90 | $46.81 | 7,600 | — | — |
| 2002-05-13 | $12.84 | $46.59 | 4,267 | — | — |
| 2002-05-10 | $13.23 | $48.01 | 4,900 | — | — |
| 2002-05-09 | $13.20 | $47.90 | 15,500 | — | — |
| 2002-05-08 | $12.90 | $46.81 | 8,067 | — | — |
| 2002-05-07 | $12.51 | $45.40 | 5,767 | — | — |
| 2002-05-06 | $12.63 | $45.83 | 3,100 | — | — |
| 2002-05-03 | $12.72 | $46.16 | 4,767 | — | — |
| 2002-05-02 | $12.57 | $45.62 | 7,967 | — | — |
| 2002-05-01 | $11.85 | $43.00 | 8,367 | — | — |
| 2002-04-30 | $12.15 | $44.09 | 2,833 | — | — |
| 2002-04-29 | $12.15 | $44.09 | 3,067 | — | — |
| 2002-04-26 | $12.15 | $44.09 | 2,167 | — | — |
| 2002-04-25 | $12.00 | $43.55 | 7,700 | — | — |
| 2002-04-24 | $12.21 | $44.31 | 22,367 | — | — |
| 2002-04-23 | $13.20 | $47.90 | 22,800 | — | — |
| 2002-04-22 | $12.30 | $44.64 | 21,933 | — | — |
| 2002-04-19 | $11.73 | $42.57 | 20,533 | — | — |
| 2002-04-18 | $11.16 | $40.50 | 6,967 | — | — |
| 2002-04-17 | $10.80 | $39.19 | 6,400 | — | — |
| 2002-04-16 | $10.80 | $39.19 | 6,867 | — | — |
| 2002-04-15 | $11.01 | $39.95 | 5,367 | — | — |
| 2002-04-12 | $11.04 | $40.06 | 6,100 | — | — |
| 2002-04-11 | $10.98 | $39.85 | 2,100 | — | — |
| 2002-04-10 | $11.04 | $40.06 | 2,633 | — | — |
| 2002-04-09 | $10.92 | $39.63 | 9,833 | — | — |
| 2002-04-08 | $10.77 | $39.08 | 2,467 | — | — |
| 2002-04-05 | $10.65 | $38.65 | 9,400 | — | — |
| 2002-04-04 | $9.90 | $35.93 | 1,733 | — | — |
| 2002-04-03 | $9.90 | $35.93 | 10,900 | — | — |
| 2002-04-02 | $10.38 | $37.67 | 3,000 | — | — |
| 2002-04-01 | $10.50 | $38.10 | 12,433 | — | — |
| 2002-03-28 | $10.56 | $38.32 | 20,833 | — | — |
| 2002-03-27 | $9.75 | $35.38 | 9,267 | — | — |
| 2002-03-26 | $9.51 | $34.51 | 7,133 | — | — |
| 2002-03-25 | $9.60 | $34.84 | 7,833 | — | — |
| 2002-03-22 | $9.45 | $34.29 | 1,367 | — | — |
| 2002-03-21 | $9.57 | $34.73 | 3,467 | — | — |
| 2002-03-20 | $9.54 | $34.62 | 5,733 | — | — |
| 2002-03-19 | $9.51 | $34.51 | 6,233 | — | — |
| 2002-03-18 | $9.39 | $34.08 | 2,667 | — | — |
| 2002-03-15 | $9.42 | $34.18 | 1,233 | — | — |
| 2002-03-14 | $9.36 | $33.97 | 333 | — | — |
| 2002-03-13 | $9.51 | $34.51 | 2,700 | — | — |
| 2002-03-12 | $9.30 | $33.75 | 14,200 | — | — |
| 2002-03-11 | $9.24 | $33.53 | 3,900 | — | — |
| 2002-03-08 | $9.51 | $34.51 | 6,767 | — | — |
| 2002-03-07 | $9.15 | $33.20 | 4,767 | — | — |
| 2002-03-06 | $9.03 | $32.77 | 10,167 | — | — |
| 2002-03-05 | $9.12 | $33.10 | 5,833 | — | — |
| 2002-03-04 | $8.91 | $32.33 | 4,200 | — | — |
| 2002-03-01 | $9.00 | $32.66 | 1,567 | — | — |
| 2002-02-28 | $9.30 | $33.75 | 3,033 | — | — |
| 2002-02-27 | $9.03 | $32.77 | 3,133 | — | — |
| 2002-02-26 | $8.70 | $31.57 | 4,933 | — | — |
| 2002-02-25 | $9.15 | $33.20 | 700 | — | — |
| 2002-02-22 | $9.15 | $33.20 | 1,700 | — | — |
| 2002-02-21 | $9.54 | $34.62 | 3,100 | — | — |
| 2002-02-20 | $9.45 | $34.29 | 4,033 | — | — |
| 2002-02-19 | $9.60 | $34.84 | 10,167 | — | — |
| 2002-02-15 | $9.90 | $35.93 | 5,567 | — | — |
| 2002-02-14 | $9.57 | $34.73 | 1,400 | — | — |
| 2002-02-13 | $9.57 | $34.73 | 467 | — | — |
| 2002-02-12 | $9.42 | $34.18 | 10,400 | — | — |
| 2002-02-11 | $9.66 | $35.06 | 4,100 | — | — |
| 2002-02-08 | $9.12 | $33.10 | 4,600 | — | — |
| 2002-02-07 | $8.25 | $29.94 | 17,700 | — | — |
| 2002-02-06 | $9.33 | $33.86 | 10,133 | — | — |
| 2002-02-05 | $10.02 | $36.36 | 1,100 | — | — |
| 2002-02-04 | $9.93 | $36.03 | 3,100 | — | — |
| 2002-02-01 | $10.53 | $38.21 | 800 | — | — |
| 2002-01-31 | $10.77 | $39.08 | 5,300 | — | — |
| 2002-01-30 | $10.41 | $37.78 | 10,967 | — | — |
| 2002-01-29 | $11.67 | $42.35 | 7,500 | — | — |
| 2002-01-28 | $11.70 | $42.46 | 19,867 | — | — |
| 2002-01-25 | $10.95 | $39.74 | 20,300 | — | — |
| 2002-01-24 | $10.47 | $37.99 | 13,900 | — | — |
| 2002-01-23 | $9.75 | $35.38 | 9,233 | — | — |
| 2002-01-22 | $9.90 | $35.93 | 13,000 | — | — |
| 2002-01-18 | $9.12 | $33.10 | 5,800 | — | — |
| 2002-01-17 | $9.03 | $32.77 | 4,100 | — | — |
| 2002-01-16 | $8.70 | $31.57 | 12,867 | — | — |
| 2002-01-15 | $9.30 | $33.75 | 4,433 | — | — |
| 2002-01-14 | $9.18 | $33.31 | 11,767 | — | — |
| 2002-01-11 | $9.60 | $34.84 | 44,567 | — | — |
| 2002-01-10 | $8.85 | $32.12 | 30,933 | — | — |
| 2002-01-09 | $7.80 | $28.31 | 30,467 | — | — |
| 2002-01-08 | $6.75 | $24.49 | 4,067 | — | — |
| 2002-01-07 | $6.69 | $24.28 | 7,167 | — | — |
| 2002-01-04 | $6.48 | $23.52 | 3,567 | — | — |
| 2002-01-03 | $6.48 | $23.52 | 5,767 | — | — |
| 2002-01-02 | $6.15 | $22.32 | 2,133 | — | — |