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
- 1999-01-27 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 | $14.25 | $18.12 | 32,400 | — | — |
| 2002-12-30 | $14.16 | $18.00 | 23,000 | — | — |
| 2002-12-27 | $14.20 | $18.05 | 8,500 | — | — |
| 2002-12-26 | $14.09 | $17.91 | 24,400 | — | — |
| 2002-12-24 | $14.02 | $17.82 | 11,100 | — | — |
| 2002-12-23 | $13.99 | $17.78 | 41,900 | — | — |
| 2002-12-20 | $14.05 | $17.86 | 22,300 | — | — |
| 2002-12-19 | $14.20 | $18.05 | 22,500 | — | — |
| 2002-12-18 | $14.24 | $18.10 | 26,200 | — | — |
| 2002-12-17 | $14.04 | $17.85 | 40,900 | — | — |
| 2002-12-16 | $13.99 | $17.78 | 17,600 | — | — |
| 2002-12-13 | $13.99 | $17.78 | 12,200 | — | — |
| 2002-12-12 | $14.04 | $17.85 | 20,500 | — | — |
| 2002-12-11 | $14.11 | $17.94 | 8,700 | — | — |
| 2002-12-10 | $14.09 | $17.91 | 11,600 | — | — |
| 2002-12-09 | $14.10 | $17.92 | 20,300 | — | — |
| 2002-12-06 | $14.06 | $17.87 | 11,300 | — | — |
| 2002-12-05 | $13.92 | $17.70 | 19,600 | — | — |
| 2002-12-04 | $14.13 | $17.84 | 16,200 | — | — |
| 2002-12-03 | $14.12 | $17.83 | 18,600 | — | — |
| 2002-12-02 | $14.07 | $17.77 | 30,600 | — | — |
| 2002-11-29 | $14.05 | $17.74 | 2,800 | — | — |
| 2002-11-27 | $14.00 | $17.68 | 17,000 | — | — |
| 2002-11-26 | $14.06 | $17.76 | 9,800 | — | — |
| 2002-11-25 | $13.95 | $17.62 | 46,900 | — | — |
| 2002-11-22 | $13.96 | $17.63 | 4,900 | — | — |
| 2002-11-21 | $14.10 | $17.81 | 36,700 | — | — |
| 2002-11-20 | $14.04 | $17.73 | 39,500 | — | — |
| 2002-11-19 | $13.84 | $17.48 | 11,000 | — | — |
| 2002-11-18 | $13.78 | $17.40 | 13,300 | — | — |
| 2002-11-15 | $13.65 | $17.24 | 27,800 | — | — |
| 2002-11-14 | $13.70 | $17.30 | 28,300 | — | — |
| 2002-11-13 | $13.83 | $17.47 | 29,200 | — | — |
| 2002-11-12 | $13.95 | $17.62 | 26,400 | — | — |
| 2002-11-11 | $14.16 | $17.88 | 9,200 | — | — |
| 2002-11-08 | $14.06 | $17.76 | 20,300 | — | — |
| 2002-11-07 | $14.17 | $17.89 | 49,200 | — | — |
| 2002-11-06 | $14.12 | $17.71 | 21,300 | — | — |
| 2002-11-05 | $14.03 | $17.60 | 9,600 | — | — |
| 2002-11-04 | $13.90 | $17.44 | 18,700 | — | — |
| 2002-11-01 | $13.90 | $17.44 | 45,200 | — | — |
| 2002-10-31 | $13.85 | $17.38 | 22,400 | — | — |
| 2002-10-30 | $13.70 | $17.19 | 39,500 | — | — |
| 2002-10-29 | $13.65 | $17.12 | 31,100 | — | — |
| 2002-10-28 | $13.64 | $17.11 | 33,600 | — | — |
| 2002-10-25 | $13.87 | $17.40 | 25,800 | — | — |
| 2002-10-24 | $13.80 | $17.31 | 35,600 | — | — |
| 2002-10-23 | $13.55 | $17.00 | 30,600 | — | — |
| 2002-10-22 | $13.20 | $16.56 | 90,100 | — | — |
| 2002-10-21 | $13.62 | $17.09 | 39,800 | — | — |
| 2002-10-18 | $13.98 | $17.54 | 60,500 | — | — |
| 2002-10-17 | $14.10 | $17.69 | 39,600 | — | — |
| 2002-10-16 | $14.31 | $17.95 | 75,900 | — | — |
| 2002-10-15 | $14.76 | $18.52 | 75,700 | — | — |
| 2002-10-14 | $14.80 | $18.57 | 11,600 | — | — |
| 2002-10-11 | $14.72 | $18.47 | 26,000 | — | — |
| 2002-10-10 | $14.68 | $18.42 | 19,600 | — | — |
| 2002-10-09 | $14.72 | $18.47 | 38,600 | — | — |
| 2002-10-08 | $14.82 | $18.59 | 15,500 | — | — |
| 2002-10-07 | $14.82 | $18.59 | 9,300 | — | — |
| 2002-10-04 | $14.89 | $18.56 | 22,000 | — | — |
| 2002-10-03 | $14.69 | $18.31 | 31,600 | — | — |
| 2002-10-02 | $14.75 | $18.39 | 50,000 | — | — |
| 2002-10-01 | $14.78 | $18.43 | 28,100 | — | — |
| 2002-09-30 | $14.82 | $18.48 | 30,700 | — | — |
| 2002-09-27 | $14.84 | $18.50 | 28,000 | — | — |
| 2002-09-26 | $14.87 | $18.54 | 30,600 | — | — |
| 2002-09-25 | $15.00 | $18.70 | 28,400 | — | — |
| 2002-09-24 | $15.01 | $18.71 | 35,800 | — | — |
| 2002-09-23 | $14.99 | $18.69 | 20,200 | — | — |
| 2002-09-20 | $14.87 | $18.54 | 15,300 | — | — |
| 2002-09-19 | $15.00 | $18.70 | 26,600 | — | — |
| 2002-09-18 | $14.90 | $18.58 | 26,800 | — | — |
| 2002-09-17 | $14.72 | $18.35 | 43,600 | — | — |
| 2002-09-16 | $14.64 | $18.25 | 30,400 | — | — |
| 2002-09-13 | $14.80 | $18.45 | 9,500 | — | — |
| 2002-09-12 | $14.81 | $18.46 | 35,600 | — | — |
| 2002-09-11 | $14.90 | $18.58 | 21,200 | — | — |
| 2002-09-10 | $14.72 | $18.35 | 62,600 | — | — |
| 2002-09-09 | $14.78 | $18.43 | 11,500 | — | — |
| 2002-09-06 | $14.78 | $18.43 | 15,800 | — | — |
| 2002-09-05 | $14.98 | $18.68 | 7,600 | — | — |
| 2002-09-04 | $14.90 | $18.46 | 59,100 | — | — |
| 2002-09-03 | $14.79 | $18.32 | 13,100 | — | — |
| 2002-08-30 | $14.79 | $18.32 | 7,100 | — | — |
| 2002-08-29 | $14.70 | $18.21 | 19,600 | — | — |
| 2002-08-28 | $14.68 | $18.19 | 12,900 | — | — |
| 2002-08-27 | $14.61 | $18.10 | 29,700 | — | — |
| 2002-08-26 | $14.53 | $18.00 | 49,700 | — | — |
| 2002-08-23 | $14.50 | $17.96 | 36,700 | — | — |
| 2002-08-22 | $14.61 | $18.10 | 43,400 | — | — |
| 2002-08-21 | $14.60 | $18.09 | 10,700 | — | — |
| 2002-08-20 | $14.75 | $18.27 | 14,000 | — | — |
| 2002-08-19 | $14.54 | $18.01 | 13,200 | — | — |
| 2002-08-16 | $14.69 | $18.20 | 24,900 | — | — |
| 2002-08-15 | $14.59 | $18.08 | 12,900 | — | — |
| 2002-08-14 | $14.74 | $18.26 | 53,900 | — | — |
| 2002-08-13 | $14.35 | $17.78 | 10,600 | — | — |
| 2002-08-12 | $14.20 | $17.59 | 21,300 | — | — |
| 2002-08-09 | $14.11 | $17.48 | 10,900 | — | — |
| 2002-08-08 | $14.21 | $17.61 | 30,300 | — | — |
| 2002-08-07 | $14.40 | $17.84 | 16,600 | — | — |
| 2002-08-06 | $14.49 | $17.84 | 28,100 | — | — |
| 2002-08-05 | $14.49 | $17.84 | 24,100 | — | — |
| 2002-08-02 | $14.47 | $17.81 | 32,400 | — | — |
| 2002-08-01 | $14.43 | $17.77 | 9,500 | — | — |
| 2002-07-31 | $14.40 | $17.73 | 30,400 | — | — |
| 2002-07-30 | $14.27 | $17.57 | 9,200 | — | — |
| 2002-07-29 | $14.19 | $17.47 | 23,500 | — | — |
| 2002-07-26 | $14.39 | $17.72 | 12,900 | — | — |
| 2002-07-25 | $14.36 | $17.68 | 18,100 | — | — |
| 2002-07-24 | $14.33 | $17.64 | 15,100 | — | — |
| 2002-07-23 | $14.19 | $17.47 | 13,600 | — | — |
| 2002-07-22 | $14.40 | $17.73 | 21,000 | — | — |
| 2002-07-19 | $14.40 | $17.73 | 4,100 | — | — |
| 2002-07-18 | $14.23 | $17.52 | 8,300 | — | — |
| 2002-07-17 | $14.30 | $17.61 | 9,700 | — | — |
| 2002-07-16 | $14.25 | $17.54 | 12,400 | — | — |
| 2002-07-15 | $14.29 | $17.59 | 9,400 | — | — |
| 2002-07-12 | $14.23 | $17.52 | 12,000 | — | — |
| 2002-07-11 | $14.24 | $17.53 | 38,900 | — | — |
| 2002-07-10 | $14.16 | $17.43 | 15,500 | — | — |
| 2002-07-09 | $14.19 | $17.47 | 16,700 | — | — |
| 2002-07-08 | $14.15 | $17.42 | 21,900 | — | — |
| 2002-07-05 | $13.99 | $17.22 | 5,900 | — | — |
| 2002-07-03 | $13.98 | $17.21 | 12,200 | — | — |
| 2002-07-02 | $14.00 | $17.13 | 32,600 | — | — |
| 2002-07-01 | $13.98 | $17.11 | 12,000 | — | — |
| 2002-06-28 | $14.00 | $17.13 | 23,800 | — | — |
| 2002-06-27 | $14.00 | $17.13 | 54,800 | — | — |
| 2002-06-26 | $14.00 | $17.13 | 16,900 | — | — |
| 2002-06-25 | $13.99 | $17.12 | 26,100 | — | — |
| 2002-06-24 | $13.97 | $17.09 | 28,500 | — | — |
| 2002-06-21 | $14.11 | $17.26 | 34,700 | — | — |
| 2002-06-20 | $14.22 | $17.40 | 11,300 | — | — |
| 2002-06-19 | $14.23 | $17.41 | 12,200 | — | — |
| 2002-06-18 | $14.10 | $17.25 | 18,400 | — | — |
| 2002-06-17 | $14.06 | $17.20 | 46,300 | — | — |
| 2002-06-14 | $14.26 | $17.45 | 23,300 | — | — |
| 2002-06-13 | $14.09 | $17.24 | 35,000 | — | — |
| 2002-06-12 | $14.15 | $17.31 | 23,200 | — | — |
| 2002-06-11 | $14.20 | $17.38 | 22,100 | — | — |
| 2002-06-10 | $14.25 | $17.44 | 20,300 | — | — |
| 2002-06-07 | $14.34 | $17.55 | 3,900 | — | — |
| 2002-06-06 | $14.34 | $17.55 | 11,300 | — | — |
| 2002-06-05 | $14.45 | $17.58 | 14,800 | — | — |
| 2002-06-04 | $14.38 | $17.49 | 13,800 | — | — |
| 2002-06-03 | $14.39 | $17.50 | 14,600 | — | — |
| 2002-05-31 | $14.24 | $17.32 | 24,700 | — | — |
| 2002-05-30 | $14.22 | $17.30 | 11,600 | — | — |
| 2002-05-29 | $14.33 | $17.43 | 8,800 | — | — |
| 2002-05-28 | $14.26 | $17.34 | 9,200 | — | — |
| 2002-05-24 | $14.27 | $17.36 | 13,900 | — | — |
| 2002-05-23 | $14.38 | $17.49 | 28,400 | — | — |
| 2002-05-22 | $14.33 | $17.43 | 41,400 | — | — |
| 2002-05-21 | $14.35 | $17.45 | 25,600 | — | — |
| 2002-05-20 | $14.25 | $17.33 | 24,900 | — | — |
| 2002-05-17 | $14.17 | $17.24 | 19,100 | — | — |
| 2002-05-16 | $14.14 | $17.20 | 11,300 | — | — |
| 2002-05-15 | $14.02 | $17.05 | 40,600 | — | — |
| 2002-05-14 | $14.26 | $17.34 | 28,300 | — | — |
| 2002-05-13 | $14.01 | $17.04 | 24,200 | — | — |
| 2002-05-10 | $14.09 | $17.14 | 7,000 | — | — |
| 2002-05-09 | $14.08 | $17.13 | 33,300 | — | — |
| 2002-05-08 | $14.24 | $17.32 | 9,700 | — | — |
| 2002-05-07 | $14.16 | $17.22 | 39,100 | — | — |
| 2002-05-06 | $14.21 | $17.18 | 31,400 | — | — |
| 2002-05-03 | $14.24 | $17.22 | 15,000 | — | — |
| 2002-05-02 | $14.19 | $17.16 | 24,400 | — | — |
| 2002-05-01 | $14.10 | $17.05 | 16,000 | — | — |
| 2002-04-30 | $14.05 | $16.99 | 8,500 | — | — |
| 2002-04-29 | $13.89 | $16.79 | 17,000 | — | — |
| 2002-04-26 | $13.98 | $16.90 | 3,300 | — | — |
| 2002-04-25 | $13.94 | $16.85 | 11,400 | — | — |
| 2002-04-24 | $13.91 | $16.82 | 11,200 | — | — |
| 2002-04-23 | $14.05 | $16.99 | 10,700 | — | — |
| 2002-04-22 | $13.85 | $16.74 | 13,600 | — | — |
| 2002-04-19 | $13.95 | $16.86 | 8,600 | — | — |
| 2002-04-18 | $13.93 | $16.84 | 4,200 | — | — |
| 2002-04-17 | $13.89 | $16.79 | 26,600 | — | — |
| 2002-04-16 | $13.80 | $16.68 | 14,200 | — | — |
| 2002-04-15 | $13.99 | $16.91 | 22,400 | — | — |
| 2002-04-12 | $13.99 | $16.91 | 14,100 | — | — |
| 2002-04-11 | $13.70 | $16.56 | 17,200 | — | — |
| 2002-04-10 | $13.83 | $16.72 | 10,600 | — | — |
| 2002-04-09 | $13.76 | $16.64 | 22,400 | — | — |
| 2002-04-08 | $13.82 | $16.71 | 19,500 | — | — |
| 2002-04-05 | $13.78 | $16.66 | 10,100 | — | — |
| 2002-04-04 | $13.77 | $16.55 | 15,000 | — | — |
| 2002-04-03 | $13.74 | $16.51 | 22,900 | — | — |
| 2002-04-02 | $13.65 | $16.40 | 13,200 | — | — |
| 2002-04-01 | $13.36 | $16.05 | 8,500 | — | — |
| 2002-03-28 | $13.33 | $16.02 | 20,100 | — | — |
| 2002-03-27 | $13.36 | $16.05 | 18,800 | — | — |
| 2002-03-26 | $13.39 | $16.09 | 11,500 | — | — |
| 2002-03-25 | $13.30 | $15.98 | 21,500 | — | — |
| 2002-03-22 | $13.40 | $16.10 | 35,100 | — | — |
| 2002-03-21 | $13.61 | $16.35 | 22,800 | — | — |
| 2002-03-20 | $13.62 | $16.37 | 17,500 | — | — |
| 2002-03-19 | $13.60 | $16.34 | 41,700 | — | — |
| 2002-03-18 | $13.81 | $16.59 | 13,400 | — | — |
| 2002-03-15 | $13.68 | $16.44 | 26,100 | — | — |
| 2002-03-14 | $13.80 | $16.58 | 28,100 | — | — |
| 2002-03-13 | $13.69 | $16.45 | 19,500 | — | — |
| 2002-03-12 | $13.35 | $16.04 | 24,900 | — | — |
| 2002-03-11 | $13.53 | $16.26 | 35,200 | — | — |
| 2002-03-08 | $13.62 | $16.37 | 28,300 | — | — |
| 2002-03-07 | $13.85 | $16.64 | 37,600 | — | — |
| 2002-03-06 | $13.85 | $16.54 | 11,100 | — | — |
| 2002-03-05 | $13.69 | $16.35 | 40,300 | — | — |
| 2002-03-04 | $14.00 | $16.72 | 54,500 | — | — |
| 2002-03-01 | $14.26 | $17.03 | 22,200 | — | — |
| 2002-02-28 | $14.41 | $17.21 | 14,100 | — | — |
| 2002-02-27 | $14.35 | $17.14 | 10,300 | — | — |
| 2002-02-26 | $14.41 | $17.21 | 24,100 | — | — |
| 2002-02-25 | $14.13 | $16.88 | 18,500 | — | — |
| 2002-02-22 | $14.20 | $16.96 | 14,000 | — | — |
| 2002-02-21 | $14.27 | $17.04 | 11,000 | — | — |
| 2002-02-20 | $14.35 | $17.14 | 33,700 | — | — |
| 2002-02-19 | $14.35 | $17.14 | 15,700 | — | — |
| 2002-02-15 | $14.21 | $16.97 | 18,500 | — | — |
| 2002-02-14 | $14.23 | $17.00 | 26,600 | — | — |
| 2002-02-13 | $14.10 | $16.84 | 19,200 | — | — |
| 2002-02-12 | $14.16 | $16.91 | 28,300 | — | — |
| 2002-02-11 | $14.20 | $16.96 | 24,400 | — | — |
| 2002-02-08 | $14.27 | $17.04 | 29,700 | — | — |
| 2002-02-07 | $14.36 | $17.15 | 30,700 | — | — |
| 2002-02-06 | $14.30 | $16.98 | 24,500 | — | — |
| 2002-02-05 | $14.24 | $16.91 | 25,300 | — | — |
| 2002-02-04 | $14.08 | $16.72 | 39,800 | — | — |
| 2002-02-01 | $14.12 | $16.77 | 76,500 | — | — |
| 2002-01-31 | $13.90 | $16.50 | 20,300 | — | — |
| 2002-01-30 | $13.94 | $16.55 | 20,000 | — | — |
| 2002-01-29 | $13.78 | $16.36 | 6,900 | — | — |
| 2002-01-28 | $13.70 | $16.27 | 20,700 | — | — |
| 2002-01-25 | $13.95 | $16.56 | 7,200 | — | — |
| 2002-01-24 | $13.92 | $16.53 | 3,000 | — | — |
| 2002-01-23 | $13.89 | $16.49 | 11,900 | — | — |
| 2002-01-22 | $13.85 | $16.44 | 5,200 | — | — |
| 2002-01-18 | $13.90 | $16.50 | 10,500 | — | — |
| 2002-01-17 | $13.90 | $16.50 | 22,300 | — | — |
| 2002-01-16 | $13.96 | $16.58 | 14,000 | — | — |
| 2002-01-15 | $13.86 | $16.46 | 27,800 | — | — |
| 2002-01-14 | $13.98 | $16.60 | 3,300 | — | — |
| 2002-01-11 | $13.99 | $16.61 | 22,300 | — | — |
| 2002-01-10 | $13.95 | $16.56 | 1,900 | — | — |
| 2002-01-09 | $13.93 | $16.54 | 28,800 | — | — |
| 2002-01-08 | $13.99 | $16.61 | 18,200 | — | — |
| 2002-01-07 | $13.85 | $16.44 | 11,200 | — | — |
| 2002-01-04 | $13.90 | $16.41 | 7,100 | — | — |
| 2002-01-03 | $13.87 | $16.38 | 18,000 | — | — |
| 2002-01-02 | $13.80 | $16.29 | 25,100 | — | — |