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
- 1992-06-10 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 | $11.50 | $18.00 | 106,500 | — | — |
| 2002-12-30 | $11.45 | $17.92 | 59,500 | — | — |
| 2002-12-27 | $11.30 | $17.68 | 57,600 | — | — |
| 2002-12-26 | $11.75 | $18.14 | 20,900 | — | — |
| 2002-12-24 | $11.87 | $18.33 | 24,400 | — | — |
| 2002-12-23 | $11.94 | $18.44 | 44,100 | — | — |
| 2002-12-20 | $11.70 | $18.07 | 82,300 | — | — |
| 2002-12-19 | $11.30 | $17.45 | 33,400 | — | — |
| 2002-12-18 | $11.35 | $17.53 | 53,900 | — | — |
| 2002-12-17 | $11.53 | $17.81 | 45,700 | — | — |
| 2002-12-16 | $11.68 | $18.04 | 42,000 | — | — |
| 2002-12-13 | $11.47 | $17.71 | 53,200 | — | — |
| 2002-12-12 | $11.46 | $17.70 | 43,200 | — | — |
| 2002-12-11 | $11.65 | $17.99 | 23,900 | — | — |
| 2002-12-10 | $11.67 | $18.02 | 33,000 | — | — |
| 2002-12-09 | $11.52 | $17.79 | 42,500 | — | — |
| 2002-12-06 | $11.61 | $17.93 | 25,800 | — | — |
| 2002-12-05 | $11.45 | $17.68 | 57,500 | — | — |
| 2002-12-04 | $11.70 | $18.07 | 35,100 | — | — |
| 2002-12-03 | $11.43 | $17.65 | 29,200 | — | — |
| 2002-12-02 | $11.66 | $18.01 | 25,900 | — | — |
| 2002-11-29 | $11.75 | $18.14 | 27,100 | — | — |
| 2002-11-27 | $11.82 | $18.25 | 55,100 | — | — |
| 2002-11-26 | $11.69 | $18.05 | 32,500 | — | — |
| 2002-11-25 | $11.77 | $18.18 | 36,400 | — | — |
| 2002-11-22 | $11.65 | $17.99 | 58,300 | — | — |
| 2002-11-21 | $11.90 | $18.38 | 64,000 | — | — |
| 2002-11-20 | $11.63 | $17.96 | 40,300 | — | — |
| 2002-11-19 | $11.36 | $17.54 | 64,000 | — | — |
| 2002-11-18 | $11.53 | $17.81 | 39,700 | — | — |
| 2002-11-15 | $11.76 | $18.16 | 16,500 | — | — |
| 2002-11-14 | $11.92 | $18.41 | 49,100 | — | — |
| 2002-11-13 | $11.82 | $18.25 | 28,800 | — | — |
| 2002-11-12 | $11.50 | $17.76 | 39,900 | — | — |
| 2002-11-11 | $11.27 | $17.40 | 23,100 | — | — |
| 2002-11-08 | $11.90 | $18.38 | 41,100 | — | — |
| 2002-11-07 | $11.92 | $18.41 | 24,100 | — | — |
| 2002-11-06 | $12.00 | $18.53 | 35,100 | — | — |
| 2002-11-05 | $11.95 | $18.45 | 39,600 | — | — |
| 2002-11-04 | $11.79 | $18.21 | 42,600 | — | — |
| 2002-11-01 | $12.05 | $18.61 | 58,400 | — | — |
| 2002-10-31 | $11.84 | $18.28 | 55,100 | — | — |
| 2002-10-30 | $11.95 | $18.45 | 47,500 | — | — |
| 2002-10-29 | $11.39 | $17.59 | 31,700 | — | — |
| 2002-10-28 | $11.25 | $17.37 | 26,200 | — | — |
| 2002-10-25 | $11.55 | $17.84 | 57,700 | — | — |
| 2002-10-24 | $11.03 | $17.03 | 43,200 | — | — |
| 2002-10-23 | $11.43 | $17.65 | 39,800 | — | — |
| 2002-10-22 | $11.40 | $17.60 | 36,800 | — | — |
| 2002-10-21 | $11.91 | $18.39 | 18,100 | — | — |
| 2002-10-18 | $11.99 | $18.52 | 47,100 | — | — |
| 2002-10-17 | $12.00 | $18.53 | 40,800 | — | — |
| 2002-10-16 | $12.05 | $18.61 | 179,900 | — | — |
| 2002-10-15 | $12.09 | $18.67 | 131,900 | — | — |
| 2002-10-14 | $11.55 | $17.84 | 31,900 | — | — |
| 2002-10-11 | $11.35 | $17.53 | 45,200 | — | — |
| 2002-10-10 | $10.90 | $16.83 | 54,000 | — | — |
| 2002-10-09 | $10.84 | $16.74 | 63,100 | — | — |
| 2002-10-08 | $11.28 | $17.42 | 79,600 | — | — |
| 2002-10-07 | $11.51 | $17.77 | 38,500 | — | — |
| 2002-10-04 | $11.84 | $18.28 | 36,500 | — | — |
| 2002-10-03 | $12.00 | $18.53 | 19,100 | — | — |
| 2002-10-02 | $12.03 | $18.58 | 26,400 | — | — |
| 2002-10-01 | $12.35 | $19.07 | 36,200 | — | — |
| 2002-09-30 | $12.39 | $19.13 | 33,600 | — | — |
| 2002-09-27 | $12.35 | $19.07 | 59,300 | — | — |
| 2002-09-26 | $12.49 | $19.29 | 36,400 | — | — |
| 2002-09-25 | $12.37 | $18.87 | 52,200 | — | — |
| 2002-09-24 | $11.70 | $17.85 | 65,600 | — | — |
| 2002-09-23 | $11.62 | $17.73 | 44,700 | — | — |
| 2002-09-20 | $12.00 | $18.31 | 88,700 | — | — |
| 2002-09-19 | $11.92 | $18.18 | 40,800 | — | — |
| 2002-09-18 | $12.15 | $18.54 | 46,500 | — | — |
| 2002-09-17 | $12.20 | $18.61 | 18,400 | — | — |
| 2002-09-16 | $12.32 | $18.79 | 23,500 | — | — |
| 2002-09-13 | $12.64 | $19.28 | 31,000 | — | — |
| 2002-09-12 | $12.06 | $18.40 | 31,600 | — | — |
| 2002-09-11 | $12.19 | $18.60 | 16,200 | — | — |
| 2002-09-10 | $12.28 | $18.73 | 34,600 | — | — |
| 2002-09-09 | $12.33 | $18.81 | 30,800 | — | — |
| 2002-09-06 | $12.75 | $19.45 | 37,700 | — | — |
| 2002-09-05 | $12.03 | $18.35 | 39,300 | — | — |
| 2002-09-04 | $12.87 | $19.63 | 39,800 | — | — |
| 2002-09-03 | $11.86 | $18.09 | 74,200 | — | — |
| 2002-08-30 | $12.02 | $18.34 | 33,500 | — | — |
| 2002-08-29 | $12.50 | $19.07 | 13,900 | — | — |
| 2002-08-28 | $12.28 | $18.73 | 36,200 | — | — |
| 2002-08-27 | $12.54 | $19.13 | 38,300 | — | — |
| 2002-08-26 | $12.99 | $19.82 | 51,000 | — | — |
| 2002-08-23 | $12.50 | $19.07 | 25,900 | — | — |
| 2002-08-22 | $12.80 | $19.53 | 22,000 | — | — |
| 2002-08-21 | $12.75 | $19.45 | 26,000 | — | — |
| 2002-08-20 | $12.71 | $19.39 | 14,700 | — | — |
| 2002-08-19 | $12.94 | $19.74 | 37,900 | — | — |
| 2002-08-16 | $12.77 | $19.48 | 42,100 | — | — |
| 2002-08-15 | $12.50 | $19.07 | 14,400 | — | — |
| 2002-08-14 | $12.79 | $19.51 | 35,500 | — | — |
| 2002-08-13 | $12.05 | $18.38 | 38,000 | — | — |
| 2002-08-12 | $12.56 | $19.16 | 15,400 | — | — |
| 2002-08-09 | $12.58 | $19.19 | 28,900 | — | — |
| 2002-08-08 | $12.20 | $18.61 | 65,300 | — | — |
| 2002-08-07 | $12.23 | $18.66 | 20,200 | — | — |
| 2002-08-06 | $12.09 | $18.44 | 58,300 | — | — |
| 2002-08-05 | $11.80 | $18.00 | 53,500 | — | — |
| 2002-08-02 | $12.20 | $18.61 | 44,300 | — | — |
| 2002-08-01 | $12.30 | $18.76 | 45,500 | — | — |
| 2002-07-31 | $12.66 | $19.31 | 61,900 | — | — |
| 2002-07-30 | $12.56 | $19.16 | 46,700 | — | — |
| 2002-07-29 | $12.80 | $19.53 | 52,600 | — | — |
| 2002-07-26 | $12.46 | $19.01 | 45,000 | — | — |
| 2002-07-25 | $12.26 | $18.70 | 61,000 | — | — |
| 2002-07-24 | $12.74 | $19.44 | 44,600 | — | — |
| 2002-07-23 | $11.84 | $18.06 | 95,200 | — | — |
| 2002-07-22 | $13.01 | $19.85 | 102,100 | — | — |
| 2002-07-19 | $12.90 | $19.68 | 68,400 | — | — |
| 2002-07-18 | $12.60 | $19.22 | 42,800 | — | — |
| 2002-07-17 | $12.91 | $19.69 | 57,500 | — | — |
| 2002-07-16 | $12.73 | $19.42 | 87,000 | — | — |
| 2002-07-15 | $13.09 | $19.97 | 159,700 | — | — |
| 2002-07-12 | $12.83 | $19.57 | 26,400 | — | — |
| 2002-07-11 | $12.75 | $19.45 | 32,900 | — | — |
| 2002-07-10 | $12.91 | $19.69 | 64,400 | — | — |
| 2002-07-09 | $13.35 | $20.37 | 27,800 | — | — |
| 2002-07-08 | $12.98 | $19.80 | 41,300 | — | — |
| 2002-07-05 | $12.99 | $19.82 | 15,800 | — | — |
| 2002-07-03 | $12.98 | $19.80 | 23,600 | — | — |
| 2002-07-02 | $12.82 | $19.56 | 26,900 | — | — |
| 2002-07-01 | $13.37 | $20.40 | 68,100 | — | — |
| 2002-06-28 | $13.49 | $20.58 | 163,400 | — | — |
| 2002-06-27 | $13.23 | $20.18 | 60,500 | — | — |
| 2002-06-26 | $13.11 | $20.00 | 96,300 | — | — |
| 2002-06-25 | $12.53 | $18.89 | 85,000 | — | — |
| 2002-06-24 | $13.05 | $19.67 | 60,100 | — | — |
| 2002-06-21 | $12.99 | $19.58 | 62,400 | — | — |
| 2002-06-20 | $12.78 | $19.26 | 50,200 | — | — |
| 2002-06-19 | $12.58 | $18.96 | 107,400 | — | — |
| 2002-06-18 | $12.89 | $19.43 | 12,500 | — | — |
| 2002-06-17 | $12.99 | $19.58 | 59,400 | — | — |
| 2002-06-14 | $12.99 | $19.58 | 32,000 | — | — |
| 2002-06-13 | $12.57 | $18.95 | 36,300 | — | — |
| 2002-06-12 | $12.82 | $19.32 | 40,500 | — | — |
| 2002-06-11 | $12.65 | $19.07 | 18,000 | — | — |
| 2002-06-10 | $12.91 | $19.46 | 17,900 | — | — |
| 2002-06-07 | $12.75 | $19.22 | 37,900 | — | — |
| 2002-06-06 | $12.62 | $19.02 | 39,200 | — | — |
| 2002-06-05 | $12.80 | $19.29 | 14,400 | — | — |
| 2002-06-04 | $12.79 | $19.28 | 42,700 | — | — |
| 2002-06-03 | $12.71 | $19.16 | 47,300 | — | — |
| 2002-05-31 | $12.77 | $19.25 | 24,000 | — | — |
| 2002-05-30 | $12.92 | $19.47 | 48,100 | — | — |
| 2002-05-29 | $12.82 | $19.32 | 45,100 | — | — |
| 2002-05-28 | $13.17 | $19.85 | 38,300 | — | — |
| 2002-05-24 | $13.00 | $19.59 | 36,300 | — | — |
| 2002-05-23 | $13.18 | $19.87 | 42,200 | — | — |
| 2002-05-22 | $13.04 | $19.65 | 36,200 | — | — |
| 2002-05-21 | $13.03 | $19.64 | 39,100 | — | — |
| 2002-05-20 | $13.11 | $19.76 | 16,300 | — | — |
| 2002-05-17 | $13.07 | $19.70 | 39,900 | — | — |
| 2002-05-16 | $13.20 | $19.90 | 24,100 | — | — |
| 2002-05-15 | $13.70 | $20.65 | 36,400 | — | — |
| 2002-05-14 | $13.62 | $20.53 | 43,900 | — | — |
| 2002-05-13 | $13.40 | $20.20 | 48,000 | — | — |
| 2002-05-10 | $12.85 | $19.37 | 77,200 | — | — |
| 2002-05-09 | $13.05 | $19.67 | 34,600 | — | — |
| 2002-05-08 | $13.50 | $20.35 | 35,700 | — | — |
| 2002-05-07 | $13.42 | $20.23 | 25,200 | — | — |
| 2002-05-06 | $13.26 | $19.99 | 28,600 | — | — |
| 2002-05-03 | $13.80 | $20.80 | 40,000 | — | — |
| 2002-05-02 | $13.85 | $20.88 | 72,500 | — | — |
| 2002-05-01 | $13.49 | $20.33 | 36,600 | — | — |
| 2002-04-30 | $13.45 | $20.27 | 64,400 | — | — |
| 2002-04-29 | $13.30 | $20.05 | 25,200 | — | — |
| 2002-04-26 | $13.05 | $19.67 | 41,400 | — | — |
| 2002-04-25 | $13.49 | $20.33 | 38,300 | — | — |
| 2002-04-24 | $13.10 | $19.75 | 47,700 | — | — |
| 2002-04-23 | $13.10 | $19.75 | 47,400 | — | — |
| 2002-04-22 | $13.36 | $20.14 | 26,100 | — | — |
| 2002-04-19 | $13.29 | $20.03 | 44,700 | — | — |
| 2002-04-18 | $13.96 | $21.04 | 10,700 | — | — |
| 2002-04-17 | $13.91 | $20.97 | 49,100 | — | — |
| 2002-04-16 | $14.12 | $21.28 | 153,800 | — | — |
| 2002-04-15 | $14.03 | $21.15 | 185,000 | — | — |
| 2002-04-12 | $13.99 | $21.09 | 94,800 | — | — |
| 2002-04-11 | $13.17 | $19.85 | 60,200 | — | — |
| 2002-04-10 | $13.75 | $20.72 | 69,900 | — | — |
| 2002-04-09 | $13.14 | $19.81 | 51,100 | — | — |
| 2002-04-08 | $13.61 | $20.51 | 21,100 | — | — |
| 2002-04-05 | $13.20 | $19.90 | 51,500 | — | — |
| 2002-04-04 | $13.00 | $19.59 | 27,500 | — | — |
| 2002-04-03 | $12.79 | $19.28 | 20,600 | — | — |
| 2002-04-02 | $13.12 | $19.78 | 27,000 | — | — |
| 2002-04-01 | $13.25 | $19.97 | 33,000 | — | — |
| 2002-03-28 | $13.24 | $19.96 | 45,500 | — | — |
| 2002-03-27 | $13.25 | $19.97 | 39,100 | — | — |
| 2002-03-26 | $13.55 | $20.42 | 38,400 | — | — |
| 2002-03-25 | $13.10 | $19.52 | 28,200 | — | — |
| 2002-03-22 | $13.80 | $20.56 | 65,400 | — | — |
| 2002-03-21 | $14.00 | $20.86 | 27,600 | — | — |
| 2002-03-20 | $13.50 | $20.12 | 64,800 | — | — |
| 2002-03-19 | $13.59 | $20.25 | 41,200 | — | — |
| 2002-03-18 | $13.75 | $20.49 | 43,200 | — | — |
| 2002-03-15 | $13.48 | $20.09 | 82,100 | — | — |
| 2002-03-14 | $13.14 | $19.58 | 23,800 | — | — |
| 2002-03-13 | $13.08 | $19.49 | 20,600 | — | — |
| 2002-03-12 | $13.20 | $19.67 | 23,200 | — | — |
| 2002-03-11 | $13.05 | $19.44 | 34,000 | — | — |
| 2002-03-08 | $13.12 | $19.55 | 59,900 | — | — |
| 2002-03-07 | $13.30 | $19.82 | 54,700 | — | — |
| 2002-03-06 | $13.25 | $19.74 | 46,300 | — | — |
| 2002-03-05 | $13.00 | $19.37 | 68,100 | — | — |
| 2002-03-04 | $12.40 | $18.48 | 73,500 | — | — |
| 2002-03-01 | $13.00 | $19.37 | 73,500 | — | — |
| 2002-02-28 | $12.30 | $18.33 | 59,200 | — | — |
| 2002-02-27 | $12.15 | $18.10 | 52,000 | — | — |
| 2002-02-26 | $11.99 | $17.87 | 16,000 | — | — |
| 2002-02-25 | $11.90 | $17.73 | 131,800 | — | — |
| 2002-02-22 | $12.46 | $18.57 | 86,900 | — | — |
| 2002-02-21 | $11.90 | $17.73 | 71,200 | — | — |
| 2002-02-20 | $12.20 | $18.18 | 63,000 | — | — |
| 2002-02-19 | $11.90 | $17.73 | 100,900 | — | — |
| 2002-02-15 | $11.92 | $17.76 | 40,500 | — | — |
| 2002-02-14 | $11.91 | $17.75 | 85,700 | — | — |
| 2002-02-13 | $12.20 | $18.18 | 145,400 | — | — |
| 2002-02-12 | $12.00 | $17.88 | 48,900 | — | — |
| 2002-02-11 | $12.19 | $18.16 | 67,700 | — | — |
| 2002-02-08 | $12.20 | $18.18 | 138,500 | — | — |
| 2002-02-07 | $12.00 | $17.88 | 61,200 | — | — |
| 2002-02-06 | $11.75 | $17.51 | 25,800 | — | — |
| 2002-02-05 | $11.83 | $17.63 | 29,300 | — | — |
| 2002-02-04 | $11.81 | $17.60 | 40,200 | — | — |
| 2002-02-01 | $11.75 | $17.51 | 66,000 | — | — |
| 2002-01-31 | $12.20 | $18.18 | 144,200 | — | — |
| 2002-01-30 | $12.11 | $18.04 | 88,500 | — | — |
| 2002-01-29 | $11.77 | $17.54 | 248,400 | — | — |
| 2002-01-28 | $11.91 | $17.75 | 34,700 | — | — |
| 2002-01-25 | $11.82 | $17.61 | 53,500 | — | — |
| 2002-01-24 | $11.83 | $17.63 | 20,300 | — | — |
| 2002-01-23 | $11.70 | $17.43 | 34,500 | — | — |
| 2002-01-22 | $11.58 | $17.25 | 24,300 | — | — |
| 2002-01-18 | $11.55 | $17.21 | 32,100 | — | — |
| 2002-01-17 | $12.13 | $18.07 | 26,600 | — | — |
| 2002-01-16 | $11.72 | $17.46 | 262,400 | — | — |
| 2002-01-15 | $12.07 | $17.98 | 32,100 | — | — |
| 2002-01-14 | $11.60 | $17.28 | 33,500 | — | — |
| 2002-01-11 | $11.64 | $17.34 | 18,000 | — | — |
| 2002-01-10 | $11.95 | $17.81 | 16,400 | — | — |
| 2002-01-09 | $11.51 | $17.15 | 53,800 | — | — |
| 2002-01-08 | $11.91 | $17.75 | 65,400 | — | — |
| 2002-01-07 | $11.73 | $17.48 | 48,400 | — | — |
| 2002-01-04 | $12.15 | $18.10 | 33,100 | — | — |
| 2002-01-03 | $12.00 | $17.88 | 46,200 | — | — |
| 2002-01-02 | $11.90 | $17.73 | 40,600 | — | — |