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
- 1994-04-12 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 | $11.72 | $12.34 | 51,000 | — | — |
| 2002-12-30 | $11.68 | $12.31 | 27,600 | — | — |
| 2002-12-27 | $11.63 | $12.26 | 62,100 | — | — |
| 2002-12-26 | $12.11 | $12.76 | 14,100 | — | — |
| 2002-12-24 | $11.93 | $12.57 | 31,500 | — | — |
| 2002-12-23 | $11.96 | $12.60 | 37,500 | — | — |
| 2002-12-20 | $12.00 | $12.64 | 34,200 | — | — |
| 2002-12-19 | $11.77 | $12.40 | 27,600 | — | — |
| 2002-12-18 | $11.74 | $12.37 | 58,500 | — | — |
| 2002-12-17 | $11.94 | $12.58 | 49,500 | — | — |
| 2002-12-16 | $11.91 | $12.55 | 53,400 | — | — |
| 2002-12-13 | $12.00 | $12.64 | 40,500 | — | — |
| 2002-12-12 | $11.95 | $12.59 | 22,800 | — | — |
| 2002-12-11 | $11.76 | $12.39 | 51,600 | — | — |
| 2002-12-10 | $11.92 | $12.55 | 22,500 | — | — |
| 2002-12-09 | $11.69 | $12.32 | 28,800 | — | — |
| 2002-12-06 | $11.62 | $12.24 | 34,200 | — | — |
| 2002-12-05 | $11.80 | $12.41 | 15,300 | — | — |
| 2002-12-04 | $11.80 | $12.41 | 52,200 | — | — |
| 2002-12-03 | $11.90 | $12.52 | 35,100 | — | — |
| 2002-12-02 | $11.83 | $12.45 | 33,000 | — | — |
| 2002-11-29 | $12.03 | $12.66 | 6,600 | — | — |
| 2002-11-27 | $12.05 | $12.68 | 45,000 | — | — |
| 2002-11-26 | $11.67 | $12.28 | 38,100 | — | — |
| 2002-11-25 | $12.07 | $12.69 | 16,500 | — | — |
| 2002-11-22 | $11.98 | $12.61 | 36,000 | — | — |
| 2002-11-21 | $11.93 | $12.55 | 54,600 | — | — |
| 2002-11-20 | $11.77 | $12.38 | 59,700 | — | — |
| 2002-11-19 | $11.85 | $12.47 | 51,300 | — | — |
| 2002-11-18 | $12.10 | $12.73 | 46,500 | — | — |
| 2002-11-15 | $12.22 | $12.86 | 38,700 | — | — |
| 2002-11-14 | $12.25 | $12.89 | 29,700 | — | — |
| 2002-11-13 | $11.93 | $12.55 | 11,400 | — | — |
| 2002-11-12 | $11.89 | $12.51 | 65,700 | — | — |
| 2002-11-11 | $11.80 | $12.41 | 81,900 | — | — |
| 2002-11-08 | $11.74 | $12.35 | 55,800 | — | — |
| 2002-11-07 | $11.72 | $12.33 | 71,400 | — | — |
| 2002-11-06 | $12.13 | $12.77 | 43,200 | — | — |
| 2002-11-05 | $11.83 | $12.45 | 64,500 | — | — |
| 2002-11-04 | $11.67 | $12.27 | 57,900 | — | — |
| 2002-11-01 | $11.62 | $12.22 | 195,900 | — | — |
| 2002-10-31 | $11.38 | $11.98 | 86,400 | — | — |
| 2002-10-30 | $10.86 | $11.43 | 39,900 | — | — |
| 2002-10-29 | $11.06 | $11.63 | 65,100 | — | — |
| 2002-10-28 | $10.77 | $11.33 | 276,000 | — | — |
| 2002-10-25 | $10.60 | $11.16 | 365,700 | — | — |
| 2002-10-24 | $10.57 | $11.12 | 223,200 | — | — |
| 2002-10-23 | $10.73 | $11.29 | 111,600 | — | — |
| 2002-10-22 | $11.04 | $11.62 | 139,800 | — | — |
| 2002-10-21 | $11.66 | $12.26 | 67,200 | — | — |
| 2002-10-18 | $11.77 | $12.38 | 49,800 | — | — |
| 2002-10-17 | $12.13 | $12.76 | 48,900 | — | — |
| 2002-10-16 | $11.75 | $12.36 | 36,000 | — | — |
| 2002-10-15 | $12.01 | $12.64 | 53,400 | — | — |
| 2002-10-14 | $11.43 | $12.03 | 42,900 | — | — |
| 2002-10-11 | $11.57 | $12.17 | 49,200 | — | — |
| 2002-10-10 | $10.99 | $11.56 | 119,700 | — | — |
| 2002-10-09 | $10.60 | $11.15 | 84,600 | — | — |
| 2002-10-08 | $11.43 | $12.03 | 69,000 | — | — |
| 2002-10-07 | $11.65 | $12.26 | 105,300 | — | — |
| 2002-10-04 | $12.20 | $12.84 | 51,000 | — | — |
| 2002-10-03 | $12.34 | $12.98 | 63,600 | — | — |
| 2002-10-02 | $12.43 | $13.08 | 66,000 | — | — |
| 2002-10-01 | $12.16 | $12.79 | 73,800 | — | — |
| 2002-09-30 | $11.90 | $12.52 | 76,800 | — | — |
| 2002-09-27 | $11.58 | $12.19 | 51,300 | — | — |
| 2002-09-26 | $11.77 | $12.39 | 81,600 | — | — |
| 2002-09-25 | $11.72 | $12.33 | 52,500 | — | — |
| 2002-09-24 | $11.27 | $11.85 | 71,100 | — | — |
| 2002-09-23 | $11.70 | $12.31 | 46,200 | — | — |
| 2002-09-20 | $11.90 | $12.52 | 52,200 | — | — |
| 2002-09-19 | $11.74 | $12.33 | 75,000 | — | — |
| 2002-09-18 | $11.86 | $12.46 | 96,000 | — | — |
| 2002-09-17 | $11.97 | $12.57 | 32,400 | — | — |
| 2002-09-16 | $11.98 | $12.58 | 71,700 | — | — |
| 2002-09-13 | $12.03 | $12.64 | 19,500 | — | — |
| 2002-09-12 | $12.07 | $12.68 | 69,300 | — | — |
| 2002-09-11 | $11.76 | $12.35 | 49,200 | — | — |
| 2002-09-10 | $11.87 | $12.47 | 82,800 | — | — |
| 2002-09-09 | $11.90 | $12.50 | 90,000 | — | — |
| 2002-09-06 | $11.71 | $12.31 | 55,200 | — | — |
| 2002-09-05 | $11.87 | $12.47 | 103,200 | — | — |
| 2002-09-04 | $12.02 | $12.62 | 95,400 | — | — |
| 2002-09-03 | $11.78 | $12.37 | 117,300 | — | — |
| 2002-08-30 | $12.27 | $12.89 | 54,300 | — | — |
| 2002-08-29 | $12.82 | $13.47 | 92,100 | — | — |
| 2002-08-28 | $12.63 | $13.27 | 72,600 | — | — |
| 2002-08-27 | $12.88 | $13.53 | 51,600 | — | — |
| 2002-08-26 | $12.84 | $13.49 | 42,300 | — | — |
| 2002-08-23 | $12.87 | $13.52 | 29,100 | — | — |
| 2002-08-22 | $13.33 | $14.01 | 18,000 | — | — |
| 2002-08-21 | $13.20 | $13.87 | 90,600 | — | — |
| 2002-08-20 | $13.23 | $13.90 | 165,900 | — | — |
| 2002-08-19 | $13.42 | $14.10 | 74,700 | — | — |
| 2002-08-16 | $12.90 | $13.55 | 30,900 | — | — |
| 2002-08-15 | $12.73 | $13.37 | 43,500 | — | — |
| 2002-08-14 | $12.28 | $12.90 | 67,500 | — | — |
| 2002-08-13 | $11.90 | $12.50 | 52,800 | — | — |
| 2002-08-12 | $12.33 | $12.95 | 42,300 | — | — |
| 2002-08-09 | $12.34 | $12.97 | 41,700 | — | — |
| 2002-08-08 | $12.14 | $12.76 | 36,300 | — | — |
| 2002-08-07 | $12.06 | $12.67 | 40,800 | — | — |
| 2002-08-06 | $12.07 | $12.68 | 77,400 | — | — |
| 2002-08-05 | $11.60 | $12.19 | 79,800 | — | — |
| 2002-08-02 | $11.76 | $12.35 | 60,300 | — | — |
| 2002-08-01 | $12.33 | $12.95 | 42,000 | — | — |
| 2002-07-31 | $12.37 | $13.00 | 39,300 | — | — |
| 2002-07-30 | $12.48 | $13.11 | 200,700 | — | — |
| 2002-07-29 | $12.37 | $12.99 | 121,500 | — | — |
| 2002-07-26 | $11.73 | $12.32 | 49,200 | — | — |
| 2002-07-25 | $11.49 | $12.07 | 170,400 | — | — |
| 2002-07-24 | $11.35 | $11.92 | 188,100 | — | — |
| 2002-07-23 | $10.90 | $11.45 | 106,200 | — | — |
| 2002-07-22 | $11.10 | $11.66 | 86,700 | — | — |
| 2002-07-19 | $11.26 | $11.83 | 119,400 | — | — |
| 2002-07-18 | $11.30 | $11.87 | 155,100 | — | — |
| 2002-07-17 | $11.31 | $11.88 | 210,900 | — | — |
| 2002-07-16 | $11.27 | $11.84 | 396,600 | — | — |
| 2002-07-15 | $11.54 | $12.12 | 102,900 | — | — |
| 2002-07-12 | $11.08 | $11.64 | 67,800 | — | — |
| 2002-07-11 | $11.25 | $11.82 | 75,300 | — | — |
| 2002-07-10 | $11.50 | $12.08 | 87,300 | — | — |
| 2002-07-09 | $11.95 | $12.55 | 65,100 | — | — |
| 2002-07-08 | $12.28 | $12.90 | 35,400 | — | — |
| 2002-07-05 | $12.48 | $13.11 | 65,400 | — | — |
| 2002-07-03 | $12.24 | $12.86 | 116,400 | — | — |
| 2002-07-02 | $12.26 | $12.88 | 89,700 | — | — |
| 2002-07-01 | $12.80 | $13.44 | 129,000 | — | — |
| 2002-06-28 | $12.13 | $12.75 | 260,700 | — | — |
| 2002-06-27 | $12.03 | $12.64 | 57,900 | — | — |
| 2002-06-26 | $12.02 | $12.62 | 102,000 | — | — |
| 2002-06-25 | $12.02 | $12.62 | 102,300 | — | — |
| 2002-06-24 | $12.29 | $12.92 | 142,800 | — | — |
| 2002-06-21 | $12.77 | $13.41 | 183,900 | — | — |
| 2002-06-20 | $12.83 | $13.46 | 142,500 | — | — |
| 2002-06-19 | $12.79 | $13.42 | 116,400 | — | — |
| 2002-06-18 | $12.79 | $13.42 | 83,100 | — | — |
| 2002-06-17 | $12.86 | $13.49 | 47,700 | — | — |
| 2002-06-14 | $12.87 | $13.50 | 147,600 | — | — |
| 2002-06-13 | $13.17 | $13.82 | 179,400 | — | — |
| 2002-06-12 | $13.48 | $14.15 | 31,200 | — | — |
| 2002-06-11 | $13.50 | $14.16 | 87,000 | — | — |
| 2002-06-10 | $13.52 | $14.18 | 60,900 | — | — |
| 2002-06-07 | $13.27 | $13.92 | 71,700 | — | — |
| 2002-06-06 | $13.20 | $13.85 | 216,300 | — | — |
| 2002-06-05 | $13.36 | $14.02 | 128,400 | — | — |
| 2002-06-04 | $13.52 | $14.19 | 185,700 | — | — |
| 2002-06-03 | $13.76 | $14.43 | 92,400 | — | — |
| 2002-05-31 | $13.92 | $14.61 | 151,500 | — | — |
| 2002-05-30 | $13.95 | $14.64 | 106,200 | — | — |
| 2002-05-29 | $14.22 | $14.92 | 73,800 | — | — |
| 2002-05-28 | $14.35 | $15.06 | 107,400 | — | — |
| 2002-05-24 | $14.63 | $15.35 | 30,300 | — | — |
| 2002-05-23 | $14.72 | $15.45 | 69,300 | — | — |
| 2002-05-22 | $14.38 | $15.09 | 34,800 | — | — |
| 2002-05-21 | $14.83 | $15.56 | 28,800 | — | — |
| 2002-05-20 | $14.83 | $15.56 | 81,300 | — | — |
| 2002-05-17 | $14.91 | $15.64 | 22,500 | — | — |
| 2002-05-16 | $14.70 | $15.43 | 67,200 | — | — |
| 2002-05-15 | $14.98 | $15.72 | 93,000 | — | — |
| 2002-05-14 | $14.93 | $15.66 | 158,100 | — | — |
| 2002-05-13 | $14.67 | $15.39 | 86,400 | — | — |
| 2002-05-10 | $14.72 | $15.44 | 54,600 | — | — |
| 2002-05-09 | $14.90 | $15.64 | 59,100 | — | — |
| 2002-05-08 | $14.64 | $15.36 | 57,300 | — | — |
| 2002-05-07 | $15.00 | $15.74 | 61,800 | — | — |
| 2002-05-06 | $14.94 | $15.67 | 63,600 | — | — |
| 2002-05-03 | $14.75 | $15.48 | 134,400 | — | — |
| 2002-05-02 | $14.96 | $15.70 | 81,600 | — | — |
| 2002-05-01 | $14.79 | $15.51 | 88,200 | — | — |
| 2002-04-30 | $14.63 | $15.35 | 206,400 | — | — |
| 2002-04-29 | $14.22 | $14.92 | 147,600 | — | — |
| 2002-04-26 | $14.16 | $14.86 | 63,600 | — | — |
| 2002-04-25 | $14.16 | $14.85 | 79,800 | — | — |
| 2002-04-24 | $14.11 | $14.80 | 227,100 | — | — |
| 2002-04-23 | $13.88 | $14.56 | 45,300 | — | — |
| 2002-04-22 | $13.97 | $14.66 | 150,300 | — | — |
| 2002-04-19 | $13.83 | $14.51 | 72,300 | — | — |
| 2002-04-18 | $13.87 | $14.55 | 22,200 | — | — |
| 2002-04-17 | $13.71 | $14.38 | 18,900 | — | — |
| 2002-04-16 | $13.92 | $14.60 | 59,700 | — | — |
| 2002-04-15 | $13.85 | $14.53 | 37,800 | — | — |
| 2002-04-12 | $13.83 | $14.51 | 52,200 | — | — |
| 2002-04-11 | $13.67 | $14.34 | 35,100 | — | — |
| 2002-04-10 | $13.75 | $14.43 | 71,100 | — | — |
| 2002-04-09 | $13.33 | $13.99 | 52,500 | — | — |
| 2002-04-08 | $13.17 | $13.81 | 86,400 | — | — |
| 2002-04-05 | $12.89 | $13.52 | 19,800 | — | — |
| 2002-04-04 | $12.90 | $13.53 | 26,700 | — | — |
| 2002-04-03 | $12.85 | $13.48 | 47,100 | — | — |
| 2002-04-02 | $13.25 | $13.90 | 44,700 | — | — |
| 2002-04-01 | $13.30 | $13.95 | 128,100 | — | — |
| 2002-03-28 | $13.26 | $13.91 | 82,800 | — | — |
| 2002-03-27 | $12.77 | $13.39 | 32,100 | — | — |
| 2002-03-26 | $12.28 | $12.89 | 57,900 | — | — |
| 2002-03-25 | $12.29 | $12.89 | 42,900 | — | — |
| 2002-03-22 | $12.13 | $12.73 | 28,800 | — | — |
| 2002-03-21 | $12.16 | $12.74 | 38,700 | — | — |
| 2002-03-20 | $12.10 | $12.68 | 19,500 | — | — |
| 2002-03-19 | $12.00 | $12.57 | 150,000 | — | — |
| 2002-03-18 | $12.43 | $13.03 | 28,800 | — | — |
| 2002-03-15 | $12.26 | $12.85 | 37,800 | — | — |
| 2002-03-14 | $12.28 | $12.86 | 33,900 | — | — |
| 2002-03-13 | $12.31 | $12.90 | 34,800 | — | — |
| 2002-03-12 | $12.36 | $12.95 | 35,700 | — | — |
| 2002-03-11 | $12.04 | $12.61 | 54,000 | — | — |
| 2002-03-08 | $11.98 | $12.56 | 101,700 | — | — |
| 2002-03-07 | $11.48 | $12.03 | 43,800 | — | — |
| 2002-03-06 | $11.50 | $12.05 | 70,800 | — | — |
| 2002-03-05 | $11.33 | $11.87 | 49,800 | — | — |
| 2002-03-04 | $11.12 | $11.65 | 122,400 | — | — |
| 2002-03-01 | $11.22 | $11.76 | 85,500 | — | — |
| 2002-02-28 | $10.83 | $11.35 | 68,700 | — | — |
| 2002-02-27 | $10.82 | $11.34 | 181,800 | — | — |
| 2002-02-26 | $10.68 | $11.19 | 222,900 | — | — |
| 2002-02-25 | $10.82 | $11.34 | 116,100 | — | — |
| 2002-02-22 | $10.76 | $11.27 | 45,000 | — | — |
| 2002-02-21 | $10.74 | $11.26 | 146,400 | — | — |
| 2002-02-20 | $10.88 | $11.40 | 86,100 | — | — |
| 2002-02-19 | $10.85 | $11.37 | 50,400 | — | — |
| 2002-02-15 | $10.55 | $11.05 | 265,500 | — | — |
| 2002-02-14 | $10.43 | $10.93 | 337,500 | — | — |
| 2002-02-13 | $10.67 | $11.18 | 56,700 | — | — |
| 2002-02-12 | $10.70 | $11.21 | 156,300 | — | — |
| 2002-02-11 | $11.00 | $11.53 | 53,700 | — | — |
| 2002-02-08 | $10.50 | $11.00 | 65,400 | — | — |
| 2002-02-07 | $10.26 | $10.75 | 67,800 | — | — |
| 2002-02-06 | $10.83 | $11.34 | 16,500 | — | — |
| 2002-02-05 | $11.23 | $11.77 | 6,600 | — | — |
| 2002-02-04 | $11.18 | $11.72 | 14,100 | — | — |
| 2002-02-01 | $11.43 | $11.98 | 23,400 | — | — |
| 2002-01-31 | $11.47 | $12.01 | 49,800 | — | — |
| 2002-01-30 | $11.25 | $11.79 | 81,300 | — | — |
| 2002-01-29 | $11.17 | $11.70 | 17,700 | — | — |
| 2002-01-28 | $11.12 | $11.65 | 103,500 | — | — |
| 2002-01-25 | $11.31 | $11.85 | 26,100 | — | — |
| 2002-01-24 | $11.36 | $11.91 | 75,600 | — | — |
| 2002-01-23 | $11.33 | $11.87 | 45,300 | — | — |
| 2002-01-22 | $11.20 | $11.73 | 104,400 | — | — |
| 2002-01-18 | $10.68 | $11.19 | 38,100 | — | — |
| 2002-01-17 | $10.68 | $11.19 | 26,700 | — | — |
| 2002-01-16 | $10.63 | $11.14 | 42,000 | — | — |
| 2002-01-15 | $10.83 | $11.34 | 17,700 | — | — |
| 2002-01-14 | $10.81 | $11.32 | 61,200 | — | — |
| 2002-01-11 | $10.80 | $11.31 | 76,500 | — | — |
| 2002-01-10 | $11.03 | $11.56 | 28,800 | — | — |
| 2002-01-09 | $10.97 | $11.49 | 67,200 | — | — |
| 2002-01-08 | $10.89 | $11.41 | 20,700 | — | — |
| 2002-01-07 | $10.82 | $11.34 | 57,600 | — | — |
| 2002-01-04 | $10.94 | $11.46 | 101,700 | — | — |
| 2002-01-03 | $10.92 | $11.45 | 138,600 | — | — |
| 2002-01-02 | $10.67 | $11.18 | 38,700 | — | — |