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
- 1995-01-10 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 | $13.25 | $13.25 | 912,000 | — | — |
| 2002-12-30 | $13.10 | $13.10 | 494,800 | — | — |
| 2002-12-27 | $12.86 | $12.86 | 368,000 | — | — |
| 2002-12-26 | $13.10 | $13.10 | 436,000 | — | — |
| 2002-12-24 | $13.11 | $13.11 | 315,600 | — | — |
| 2002-12-23 | $12.93 | $12.93 | 741,200 | — | — |
| 2002-12-20 | $13.11 | $13.11 | 5,191,600 | — | — |
| 2002-12-19 | $14.35 | $14.34 | 1,010,800 | — | — |
| 2002-12-18 | $14.21 | $14.20 | 627,200 | — | — |
| 2002-12-17 | $14.23 | $14.23 | 1,296,000 | — | — |
| 2002-12-16 | $13.85 | $13.85 | 701,200 | — | — |
| 2002-12-13 | $13.58 | $13.58 | 678,800 | — | — |
| 2002-12-12 | $13.61 | $13.61 | 626,800 | — | — |
| 2002-12-11 | $13.64 | $13.63 | 388,400 | — | — |
| 2002-12-10 | $13.35 | $13.35 | 421,200 | — | — |
| 2002-12-09 | $13.18 | $13.18 | 239,200 | — | — |
| 2002-12-06 | $13.25 | $13.25 | 243,600 | — | — |
| 2002-12-05 | $13.19 | $13.19 | 722,800 | — | — |
| 2002-12-04 | $13.50 | $13.50 | 338,800 | — | — |
| 2002-12-03 | $13.30 | $13.30 | 534,400 | — | — |
| 2002-12-02 | $13.26 | $13.25 | 454,800 | — | — |
| 2002-11-29 | $13.33 | $13.32 | 230,400 | — | — |
| 2002-11-27 | $13.38 | $13.37 | 546,800 | — | — |
| 2002-11-26 | $13.00 | $13.00 | 598,400 | — | — |
| 2002-11-25 | $12.89 | $12.89 | 300,400 | — | — |
| 2002-11-22 | $12.80 | $12.79 | 376,000 | — | — |
| 2002-11-21 | $12.82 | $12.81 | 504,400 | — | — |
| 2002-11-20 | $12.34 | $12.34 | 960,000 | — | — |
| 2002-11-19 | $12.00 | $12.00 | 869,600 | — | — |
| 2002-11-18 | $12.10 | $12.09 | 475,200 | — | — |
| 2002-11-15 | $12.27 | $12.27 | 392,400 | — | — |
| 2002-11-14 | $12.25 | $12.25 | 539,600 | — | — |
| 2002-11-13 | $11.99 | $11.99 | 447,200 | — | — |
| 2002-11-12 | $11.73 | $11.73 | 445,600 | — | — |
| 2002-11-11 | $11.69 | $11.68 | 600,000 | — | — |
| 2002-11-08 | $12.18 | $12.17 | 271,200 | — | — |
| 2002-11-07 | $12.54 | $12.54 | 811,600 | — | — |
| 2002-11-06 | $12.81 | $12.81 | 390,800 | — | — |
| 2002-11-05 | $12.33 | $12.32 | 335,600 | — | — |
| 2002-11-04 | $12.58 | $12.58 | 758,400 | — | — |
| 2002-11-01 | $12.18 | $12.18 | 697,600 | — | — |
| 2002-10-31 | $12.15 | $12.15 | 968,000 | — | — |
| 2002-10-30 | $12.15 | $12.14 | 1,075,600 | — | — |
| 2002-10-29 | $12.25 | $12.24 | 1,328,400 | — | — |
| 2002-10-28 | $13.19 | $13.19 | 698,800 | — | — |
| 2002-10-25 | $12.94 | $12.94 | 302,000 | — | — |
| 2002-10-24 | $12.45 | $12.45 | 334,400 | — | — |
| 2002-10-23 | $12.71 | $12.70 | 1,070,000 | — | — |
| 2002-10-22 | $12.49 | $12.49 | 588,400 | — | — |
| 2002-10-21 | $12.75 | $12.75 | 461,600 | — | — |
| 2002-10-18 | $12.58 | $12.57 | 337,200 | — | — |
| 2002-10-17 | $12.93 | $12.93 | 281,600 | — | — |
| 2002-10-16 | $12.38 | $12.38 | 271,200 | — | — |
| 2002-10-15 | $12.56 | $12.56 | 648,400 | — | — |
| 2002-10-14 | $11.94 | $11.94 | 269,200 | — | — |
| 2002-10-11 | $12.14 | $12.14 | 1,682,800 | — | — |
| 2002-10-10 | $11.57 | $11.57 | 2,017,600 | — | — |
| 2002-10-09 | $11.75 | $11.75 | 766,000 | — | — |
| 2002-10-08 | $12.08 | $12.07 | 772,000 | — | — |
| 2002-10-07 | $12.13 | $12.12 | 747,600 | — | — |
| 2002-10-04 | $12.41 | $12.41 | 560,400 | — | — |
| 2002-10-03 | $12.77 | $12.77 | 663,200 | — | — |
| 2002-10-02 | $13.00 | $12.99 | 915,200 | — | — |
| 2002-10-01 | $13.15 | $13.15 | 1,132,000 | — | — |
| 2002-09-30 | $12.43 | $12.42 | 445,200 | — | — |
| 2002-09-27 | $12.13 | $12.13 | 512,800 | — | — |
| 2002-09-26 | $12.62 | $12.61 | 587,200 | — | — |
| 2002-09-25 | $12.05 | $12.05 | 1,222,000 | — | — |
| 2002-09-24 | $11.48 | $11.48 | 1,224,400 | — | — |
| 2002-09-23 | $11.80 | $11.80 | 796,800 | — | — |
| 2002-09-20 | $12.50 | $12.50 | 456,800 | — | — |
| 2002-09-19 | $12.69 | $12.69 | 531,600 | — | — |
| 2002-09-18 | $13.01 | $13.01 | 444,800 | — | — |
| 2002-09-17 | $13.04 | $13.04 | 233,600 | — | — |
| 2002-09-16 | $13.01 | $13.01 | 216,400 | — | — |
| 2002-09-13 | $13.00 | $13.00 | 384,800 | — | — |
| 2002-09-12 | $12.87 | $12.87 | 410,800 | — | — |
| 2002-09-11 | $13.01 | $13.01 | 251,600 | — | — |
| 2002-09-10 | $13.19 | $13.19 | 386,000 | — | — |
| 2002-09-09 | $13.20 | $13.19 | 434,800 | — | — |
| 2002-09-06 | $13.21 | $13.21 | 178,400 | — | — |
| 2002-09-05 | $13.18 | $13.17 | 190,800 | — | — |
| 2002-09-04 | $13.29 | $13.29 | 360,400 | — | — |
| 2002-09-03 | $12.84 | $12.84 | 466,400 | — | — |
| 2002-08-30 | $13.63 | $13.63 | 201,200 | — | — |
| 2002-08-29 | $13.56 | $13.56 | 186,800 | — | — |
| 2002-08-28 | $13.52 | $13.52 | 219,600 | — | — |
| 2002-08-27 | $13.60 | $13.60 | 412,800 | — | — |
| 2002-08-26 | $13.98 | $13.98 | 326,000 | — | — |
| 2002-08-23 | $13.59 | $13.59 | 149,200 | — | — |
| 2002-08-22 | $13.54 | $13.53 | 381,600 | — | — |
| 2002-08-21 | $13.59 | $13.59 | 476,400 | — | — |
| 2002-08-20 | $13.55 | $13.55 | 275,200 | — | — |
| 2002-08-19 | $13.75 | $13.74 | 219,600 | — | — |
| 2002-08-16 | $13.52 | $13.52 | 329,600 | — | — |
| 2002-08-15 | $13.45 | $13.45 | 482,000 | — | — |
| 2002-08-14 | $13.30 | $13.30 | 652,400 | — | — |
| 2002-08-13 | $13.02 | $13.02 | 317,600 | — | — |
| 2002-08-12 | $13.32 | $13.31 | 383,200 | — | — |
| 2002-08-09 | $13.25 | $13.25 | 766,000 | — | — |
| 2002-08-08 | $12.70 | $12.70 | 535,600 | — | — |
| 2002-08-07 | $12.69 | $12.68 | 432,800 | — | — |
| 2002-08-06 | $12.66 | $12.66 | 651,600 | — | — |
| 2002-08-05 | $12.29 | $12.29 | 560,800 | — | — |
| 2002-08-02 | $12.81 | $12.81 | 509,600 | — | — |
| 2002-08-01 | $13.50 | $13.50 | 461,600 | — | — |
| 2002-07-31 | $13.38 | $13.37 | 737,600 | — | — |
| 2002-07-30 | $13.75 | $13.75 | 803,600 | — | — |
| 2002-07-29 | $13.54 | $13.54 | 1,047,200 | — | — |
| 2002-07-26 | $13.09 | $13.08 | 1,145,200 | — | — |
| 2002-07-25 | $12.75 | $12.75 | 1,523,200 | — | — |
| 2002-07-24 | $12.16 | $12.15 | 379,200 | — | — |
| 2002-07-23 | $11.48 | $11.48 | 527,600 | — | — |
| 2002-07-22 | $11.61 | $11.61 | 739,600 | — | — |
| 2002-07-19 | $12.25 | $12.25 | 586,800 | — | — |
| 2002-07-18 | $12.30 | $12.29 | 933,600 | — | — |
| 2002-07-17 | $12.00 | $12.00 | 1,091,600 | — | — |
| 2002-07-16 | $11.99 | $11.99 | 1,042,400 | — | — |
| 2002-07-15 | $12.75 | $12.75 | 567,200 | — | — |
| 2002-07-12 | $13.00 | $13.00 | 436,400 | — | — |
| 2002-07-11 | $13.05 | $13.05 | 661,600 | — | — |
| 2002-07-10 | $13.84 | $13.84 | 344,400 | — | — |
| 2002-07-09 | $14.25 | $14.25 | 317,200 | — | — |
| 2002-07-08 | $14.40 | $14.40 | 438,800 | — | — |
| 2002-07-05 | $14.40 | $14.40 | 271,600 | — | — |
| 2002-07-03 | $13.95 | $13.95 | 1,011,600 | — | — |
| 2002-07-02 | $14.14 | $14.14 | 544,800 | — | — |
| 2002-07-01 | $14.80 | $14.80 | 501,600 | — | — |
| 2002-06-28 | $14.68 | $14.67 | 887,200 | — | — |
| 2002-06-27 | $14.10 | $14.10 | 311,600 | — | — |
| 2002-06-26 | $14.10 | $14.10 | 329,200 | — | — |
| 2002-06-25 | $14.13 | $14.12 | 358,800 | — | — |
| 2002-06-24 | $14.15 | $14.15 | 342,400 | — | — |
| 2002-06-21 | $14.23 | $14.23 | 404,400 | — | — |
| 2002-06-20 | $14.15 | $14.15 | 448,800 | — | — |
| 2002-06-19 | $13.87 | $13.87 | 434,800 | — | — |
| 2002-06-18 | $13.90 | $13.90 | 234,800 | — | — |
| 2002-06-17 | $14.04 | $14.04 | 345,600 | — | — |
| 2002-06-14 | $13.34 | $13.34 | 555,600 | — | — |
| 2002-06-13 | $13.26 | $13.26 | 232,000 | — | — |
| 2002-06-12 | $13.54 | $13.54 | 278,800 | — | — |
| 2002-06-11 | $13.49 | $13.49 | 377,600 | — | — |
| 2002-06-10 | $13.38 | $13.37 | 169,600 | — | — |
| 2002-06-07 | $13.49 | $13.49 | 235,200 | — | — |
| 2002-06-06 | $13.33 | $13.32 | 342,800 | — | — |
| 2002-06-05 | $13.44 | $13.44 | 254,000 | — | — |
| 2002-06-04 | $13.46 | $13.46 | 332,800 | — | — |
| 2002-06-03 | $13.72 | $13.72 | 312,400 | — | — |
| 2002-05-31 | $14.12 | $14.12 | 753,600 | — | — |
| 2002-05-30 | $13.64 | $13.64 | 565,200 | — | — |
| 2002-05-29 | $14.06 | $14.06 | 891,200 | — | — |
| 2002-05-28 | $14.63 | $14.63 | 191,600 | — | — |
| 2002-05-24 | $14.84 | $14.84 | 280,000 | — | — |
| 2002-05-23 | $14.79 | $14.79 | 271,200 | — | — |
| 2002-05-22 | $14.71 | $14.71 | 544,800 | — | — |
| 2002-05-21 | $14.49 | $14.49 | 514,800 | — | — |
| 2002-05-20 | $15.20 | $15.19 | 208,400 | — | — |
| 2002-05-17 | $15.49 | $15.49 | 224,400 | — | — |
| 2002-05-16 | $15.24 | $15.24 | 438,000 | — | — |
| 2002-05-15 | $15.31 | $15.30 | 466,400 | — | — |
| 2002-05-14 | $15.35 | $15.35 | 290,400 | — | — |
| 2002-05-13 | $14.97 | $14.96 | 385,600 | — | — |
| 2002-05-10 | $15.08 | $15.08 | 172,000 | — | — |
| 2002-05-09 | $15.40 | $15.40 | 271,200 | — | — |
| 2002-05-08 | $15.48 | $15.47 | 244,000 | — | — |
| 2002-05-07 | $15.27 | $15.27 | 397,200 | — | — |
| 2002-05-06 | $15.54 | $15.54 | 563,200 | — | — |
| 2002-05-03 | $15.82 | $15.82 | 343,200 | — | — |
| 2002-05-02 | $15.90 | $15.90 | 286,400 | — | — |
| 2002-05-01 | $15.51 | $15.51 | 488,400 | — | — |
| 2002-04-30 | $15.21 | $15.21 | 404,000 | — | — |
| 2002-04-29 | $15.11 | $15.11 | 278,800 | — | — |
| 2002-04-26 | $15.13 | $15.13 | 312,000 | — | — |
| 2002-04-25 | $15.36 | $15.35 | 187,600 | — | — |
| 2002-04-24 | $15.40 | $15.40 | 489,200 | — | — |
| 2002-04-23 | $15.11 | $15.11 | 386,400 | — | — |
| 2002-04-22 | $15.44 | $15.44 | 159,200 | — | — |
| 2002-04-19 | $15.79 | $15.78 | 225,200 | — | — |
| 2002-04-18 | $15.82 | $15.81 | 250,000 | — | — |
| 2002-04-17 | $15.75 | $15.75 | 243,200 | — | — |
| 2002-04-16 | $15.68 | $15.67 | 541,600 | — | — |
| 2002-04-15 | $15.58 | $15.57 | 450,800 | — | — |
| 2002-04-12 | $15.48 | $15.47 | 496,000 | — | — |
| 2002-04-11 | $15.51 | $15.51 | 565,200 | — | — |
| 2002-04-10 | $15.49 | $15.48 | 975,600 | — | — |
| 2002-04-09 | $14.79 | $14.79 | 630,800 | — | — |
| 2002-04-08 | $14.50 | $14.49 | 354,400 | — | — |
| 2002-04-05 | $14.34 | $14.33 | 281,200 | — | — |
| 2002-04-04 | $14.21 | $14.21 | 258,000 | — | — |
| 2002-04-03 | $14.28 | $14.28 | 206,400 | — | — |
| 2002-04-02 | $14.26 | $14.25 | 143,200 | — | — |
| 2002-04-01 | $14.31 | $14.31 | 154,800 | — | — |
| 2002-03-28 | $14.50 | $14.50 | 157,600 | — | — |
| 2002-03-27 | $14.48 | $14.48 | 375,200 | — | — |
| 2002-03-26 | $14.33 | $14.32 | 388,400 | — | — |
| 2002-03-25 | $14.43 | $14.43 | 453,600 | — | — |
| 2002-03-22 | $14.75 | $14.75 | 426,000 | — | — |
| 2002-03-21 | $14.85 | $14.85 | 406,400 | — | — |
| 2002-03-20 | $14.75 | $14.75 | 344,800 | — | — |
| 2002-03-19 | $14.85 | $14.85 | 450,000 | — | — |
| 2002-03-18 | $14.62 | $14.61 | 863,600 | — | — |
| 2002-03-15 | $14.51 | $14.50 | 940,400 | — | — |
| 2002-03-14 | $14.02 | $14.01 | 604,800 | — | — |
| 2002-03-13 | $13.55 | $13.55 | 195,600 | — | — |
| 2002-03-12 | $13.79 | $13.79 | 239,600 | — | — |
| 2002-03-11 | $13.89 | $13.88 | 612,800 | — | — |
| 2002-03-08 | $13.75 | $13.75 | 395,600 | — | — |
| 2002-03-07 | $13.46 | $13.46 | 286,800 | — | — |
| 2002-03-06 | $13.49 | $13.49 | 285,200 | — | — |
| 2002-03-05 | $13.30 | $13.30 | 293,200 | — | — |
| 2002-03-04 | $13.48 | $13.47 | 850,000 | — | — |
| 2002-03-01 | $13.29 | $13.29 | 292,800 | — | — |
| 2002-02-28 | $13.20 | $13.20 | 568,400 | — | — |
| 2002-02-27 | $13.21 | $13.21 | 356,800 | — | — |
| 2002-02-26 | $12.89 | $12.89 | 845,200 | — | — |
| 2002-02-25 | $12.57 | $12.57 | 583,600 | — | — |
| 2002-02-22 | $12.49 | $12.49 | 438,000 | — | — |
| 2002-02-21 | $12.61 | $12.61 | 1,398,400 | — | — |
| 2002-02-20 | $12.73 | $12.73 | 822,800 | — | — |
| 2002-02-19 | $12.45 | $12.45 | 308,400 | — | — |
| 2002-02-15 | $12.39 | $12.39 | 242,000 | — | — |
| 2002-02-14 | $12.37 | $12.37 | 455,600 | — | — |
| 2002-02-13 | $12.48 | $12.47 | 982,400 | — | — |
| 2002-02-12 | $12.04 | $12.04 | 2,437,200 | — | — |
| 2002-02-11 | $11.17 | $11.17 | 346,800 | — | — |
| 2002-02-08 | $11.04 | $11.04 | 328,000 | — | — |
| 2002-02-07 | $11.26 | $11.25 | 332,400 | — | — |
| 2002-02-06 | $11.59 | $11.59 | 380,000 | — | — |
| 2002-02-05 | $11.82 | $11.81 | 198,400 | — | — |
| 2002-02-04 | $11.90 | $11.90 | 148,800 | — | — |
| 2002-02-01 | $11.98 | $11.98 | 226,000 | — | — |
| 2002-01-31 | $11.95 | $11.95 | 283,600 | — | — |
| 2002-01-30 | $11.88 | $11.87 | 274,800 | — | — |
| 2002-01-29 | $11.86 | $11.86 | 586,800 | — | — |
| 2002-01-28 | $12.04 | $12.04 | 393,600 | — | — |
| 2002-01-25 | $11.78 | $11.77 | 370,400 | — | — |
| 2002-01-24 | $11.66 | $11.66 | 218,000 | — | — |
| 2002-01-23 | $11.60 | $11.60 | 415,200 | — | — |
| 2002-01-22 | $11.57 | $11.57 | 208,800 | — | — |
| 2002-01-18 | $11.51 | $11.51 | 367,200 | — | — |
| 2002-01-17 | $11.50 | $11.50 | 194,000 | — | — |
| 2002-01-16 | $11.41 | $11.41 | 362,000 | — | — |
| 2002-01-15 | $11.52 | $11.52 | 229,600 | — | — |
| 2002-01-14 | $11.64 | $11.64 | 428,400 | — | — |
| 2002-01-11 | $11.51 | $11.51 | 331,600 | — | — |
| 2002-01-10 | $11.84 | $11.84 | 204,800 | — | — |
| 2002-01-09 | $11.76 | $11.76 | 250,800 | — | — |
| 2002-01-08 | $11.73 | $11.72 | 278,400 | — | — |
| 2002-01-07 | $11.55 | $11.55 | 318,800 | — | — |
| 2002-01-04 | $11.50 | $11.49 | 276,000 | — | — |
| 2002-01-03 | $11.50 | $11.50 | 408,800 | — | — |
| 2002-01-02 | $11.59 | $11.59 | 377,600 | — | — |