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
- 1998-05-11 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 | $12.14 | $12.93 | 144,000 | — | — |
| 2002-12-30 | $12.03 | $12.82 | 331,200 | — | — |
| 2002-12-27 | $12.07 | $12.86 | 432,600 | — | — |
| 2002-12-26 | $12.24 | $13.04 | 509,700 | — | — |
| 2002-12-24 | $12.10 | $12.89 | 147,000 | — | — |
| 2002-12-23 | $12.25 | $13.05 | 1,531,500 | — | — |
| 2002-12-20 | $12.73 | $13.57 | 376,200 | — | — |
| 2002-12-19 | $12.76 | $13.59 | 258,600 | — | — |
| 2002-12-18 | $12.85 | $13.69 | 865,800 | — | — |
| 2002-12-17 | $12.83 | $13.67 | 448,800 | — | — |
| 2002-12-16 | $12.76 | $13.59 | 334,800 | — | — |
| 2002-12-13 | $12.77 | $13.60 | 737,700 | — | — |
| 2002-12-12 | $12.96 | $13.81 | 172,200 | — | — |
| 2002-12-11 | $12.84 | $13.68 | 404,100 | — | — |
| 2002-12-10 | $12.55 | $13.37 | 115,800 | — | — |
| 2002-12-09 | $12.39 | $13.20 | 164,700 | — | — |
| 2002-12-06 | $12.53 | $13.35 | 112,200 | — | — |
| 2002-12-05 | $12.49 | $13.31 | 104,400 | — | — |
| 2002-12-04 | $12.48 | $13.30 | 431,100 | — | — |
| 2002-12-03 | $12.70 | $13.53 | 645,000 | — | — |
| 2002-12-02 | $12.70 | $13.53 | 785,100 | — | — |
| 2002-11-29 | $12.43 | $13.25 | 140,400 | — | — |
| 2002-11-27 | $12.34 | $13.15 | 366,000 | — | — |
| 2002-11-26 | $11.74 | $12.50 | 626,400 | — | — |
| 2002-11-25 | $11.70 | $12.46 | 471,600 | — | — |
| 2002-11-22 | $11.60 | $12.36 | 659,100 | — | — |
| 2002-11-21 | $11.88 | $12.66 | 564,900 | — | — |
| 2002-11-20 | $11.83 | $12.61 | 369,600 | — | — |
| 2002-11-19 | $11.54 | $12.30 | 535,500 | — | — |
| 2002-11-18 | $11.82 | $12.60 | 264,900 | — | — |
| 2002-11-15 | $11.97 | $12.76 | 544,200 | — | — |
| 2002-11-14 | $12.20 | $13.00 | 786,000 | — | — |
| 2002-11-13 | $11.75 | $12.51 | 561,000 | — | — |
| 2002-11-12 | $11.77 | $12.54 | 507,600 | — | — |
| 2002-11-11 | $12.04 | $12.83 | 342,900 | — | — |
| 2002-11-08 | $12.22 | $13.02 | 543,000 | — | — |
| 2002-11-07 | $12.23 | $13.03 | 337,500 | — | — |
| 2002-11-06 | $12.23 | $13.03 | 621,300 | — | — |
| 2002-11-05 | $12.13 | $12.93 | 900,900 | — | — |
| 2002-11-04 | $12.37 | $13.18 | 497,400 | — | — |
| 2002-11-01 | $12.36 | $13.17 | 553,500 | — | — |
| 2002-10-31 | $12.07 | $12.85 | 442,500 | — | — |
| 2002-10-30 | $12.00 | $12.78 | 929,700 | — | — |
| 2002-10-29 | $12.10 | $12.89 | 1,454,700 | — | — |
| 2002-10-28 | $12.17 | $12.96 | 534,000 | — | — |
| 2002-10-25 | $12.67 | $13.49 | 575,100 | — | — |
| 2002-10-24 | $12.43 | $13.25 | 711,900 | — | — |
| 2002-10-23 | $12.67 | $13.49 | 617,700 | — | — |
| 2002-10-22 | $12.94 | $13.78 | 497,700 | — | — |
| 2002-10-21 | $13.16 | $14.02 | 348,300 | — | — |
| 2002-10-18 | $13.13 | $13.99 | 371,700 | — | — |
| 2002-10-17 | $12.95 | $13.79 | 662,700 | — | — |
| 2002-10-16 | $12.48 | $13.30 | 352,500 | — | — |
| 2002-10-15 | $12.74 | $13.58 | 673,800 | — | — |
| 2002-10-14 | $12.51 | $13.33 | 269,700 | — | — |
| 2002-10-11 | $12.50 | $13.32 | 723,300 | — | — |
| 2002-10-10 | $12.37 | $13.17 | 247,500 | — | — |
| 2002-10-09 | $12.39 | $13.20 | 885,600 | — | — |
| 2002-10-08 | $12.50 | $13.31 | 365,100 | — | — |
| 2002-10-07 | $12.38 | $13.19 | 522,300 | — | — |
| 2002-10-04 | $12.36 | $13.16 | 771,300 | — | — |
| 2002-10-03 | $12.23 | $13.03 | 1,173,300 | — | — |
| 2002-10-02 | $12.03 | $12.81 | 1,290,000 | — | — |
| 2002-10-01 | $11.87 | $12.65 | 1,143,300 | — | — |
| 2002-09-30 | $11.27 | $12.00 | 1,324,500 | — | — |
| 2002-09-27 | $11.63 | $12.39 | 611,700 | — | — |
| 2002-09-26 | $12.07 | $12.85 | 276,000 | — | — |
| 2002-09-25 | $11.70 | $12.46 | 747,600 | — | — |
| 2002-09-24 | $11.57 | $12.32 | 542,100 | — | — |
| 2002-09-23 | $11.76 | $12.53 | 717,300 | — | — |
| 2002-09-20 | $11.80 | $12.57 | 644,100 | — | — |
| 2002-09-19 | $11.58 | $12.34 | 873,000 | — | — |
| 2002-09-18 | $12.02 | $12.80 | 971,400 | — | — |
| 2002-09-17 | $12.05 | $12.84 | 729,300 | — | — |
| 2002-09-16 | $12.57 | $13.39 | 124,200 | — | — |
| 2002-09-13 | $12.57 | $13.39 | 219,000 | — | — |
| 2002-09-12 | $12.56 | $13.38 | 741,600 | — | — |
| 2002-09-11 | $12.87 | $13.71 | 193,800 | — | — |
| 2002-09-10 | $12.85 | $13.69 | 507,300 | — | — |
| 2002-09-09 | $12.60 | $13.42 | 517,500 | — | — |
| 2002-09-06 | $12.37 | $13.17 | 229,800 | — | — |
| 2002-09-05 | $12.34 | $13.14 | 608,700 | — | — |
| 2002-09-04 | $12.57 | $13.39 | 265,200 | — | — |
| 2002-09-03 | $12.39 | $13.20 | 611,700 | — | — |
| 2002-08-30 | $12.56 | $13.38 | 459,600 | — | — |
| 2002-08-29 | $12.34 | $13.14 | 284,700 | — | — |
| 2002-08-28 | $12.52 | $13.34 | 214,500 | — | — |
| 2002-08-27 | $12.75 | $13.58 | 685,200 | — | — |
| 2002-08-26 | $13.00 | $13.85 | 357,900 | — | — |
| 2002-08-23 | $12.82 | $13.65 | 330,300 | — | — |
| 2002-08-22 | $12.99 | $13.84 | 613,200 | — | — |
| 2002-08-21 | $13.07 | $13.92 | 393,300 | — | — |
| 2002-08-20 | $12.86 | $13.70 | 206,700 | — | — |
| 2002-08-19 | $13.00 | $13.85 | 302,400 | — | — |
| 2002-08-16 | $12.90 | $13.74 | 263,700 | — | — |
| 2002-08-15 | $12.90 | $13.74 | 803,400 | — | — |
| 2002-08-14 | $12.88 | $13.72 | 451,200 | — | — |
| 2002-08-13 | $12.41 | $13.22 | 377,100 | — | — |
| 2002-08-12 | $12.59 | $13.41 | 389,700 | — | — |
| 2002-08-09 | $12.70 | $13.53 | 336,900 | — | — |
| 2002-08-08 | $13.01 | $13.86 | 1,342,800 | — | — |
| 2002-08-07 | $12.51 | $13.32 | 903,000 | — | — |
| 2002-08-06 | $12.04 | $12.82 | 1,008,600 | — | — |
| 2002-08-05 | $11.37 | $12.11 | 650,700 | — | — |
| 2002-08-02 | $11.75 | $12.52 | 1,158,300 | — | — |
| 2002-08-01 | $12.17 | $12.96 | 975,300 | — | — |
| 2002-07-31 | $12.55 | $13.37 | 1,030,800 | — | — |
| 2002-07-30 | $12.53 | $13.35 | 1,071,600 | — | — |
| 2002-07-29 | $12.63 | $13.46 | 1,068,900 | — | — |
| 2002-07-26 | $12.00 | $12.78 | 2,004,900 | — | — |
| 2002-07-25 | $12.89 | $13.74 | 1,416,000 | — | — |
| 2002-07-24 | $13.15 | $14.01 | 1,059,000 | — | — |
| 2002-07-23 | $12.76 | $13.60 | 1,466,100 | — | — |
| 2002-07-22 | $13.59 | $14.48 | 1,694,100 | — | — |
| 2002-07-19 | $13.83 | $14.74 | 519,600 | — | — |
| 2002-07-18 | $14.05 | $14.97 | 489,300 | — | — |
| 2002-07-17 | $13.84 | $14.74 | 852,600 | — | — |
| 2002-07-16 | $13.60 | $14.49 | 1,025,100 | — | — |
| 2002-07-15 | $13.53 | $14.42 | 1,201,500 | — | — |
| 2002-07-12 | $13.73 | $14.63 | 2,121,900 | — | — |
| 2002-07-11 | $13.68 | $14.57 | 954,600 | — | — |
| 2002-07-10 | $13.70 | $14.60 | 660,300 | — | — |
| 2002-07-09 | $13.63 | $14.52 | 720,900 | — | — |
| 2002-07-08 | $13.84 | $14.74 | 806,700 | — | — |
| 2002-07-05 | $13.50 | $14.39 | 468,600 | — | — |
| 2002-07-03 | $13.35 | $14.22 | 1,533,000 | — | — |
| 2002-07-02 | $13.24 | $14.10 | 711,000 | — | — |
| 2002-07-01 | $13.17 | $14.03 | 857,100 | — | — |
| 2002-06-28 | $13.07 | $13.93 | 1,249,800 | — | — |
| 2002-06-27 | $13.00 | $13.85 | 811,800 | — | — |
| 2002-06-26 | $12.38 | $13.19 | 1,575,300 | — | — |
| 2002-06-25 | $12.72 | $13.55 | 696,900 | — | — |
| 2002-06-24 | $12.57 | $13.39 | 924,000 | — | — |
| 2002-06-21 | $12.52 | $13.33 | 1,241,400 | — | — |
| 2002-06-20 | $12.97 | $13.81 | 697,200 | — | — |
| 2002-06-19 | $13.50 | $14.38 | 1,022,400 | — | — |
| 2002-06-18 | $13.49 | $14.37 | 1,110,000 | — | — |
| 2002-06-17 | $13.83 | $14.74 | 364,500 | — | — |
| 2002-06-14 | $13.81 | $14.72 | 823,800 | — | — |
| 2002-06-13 | $13.95 | $14.86 | 418,200 | — | — |
| 2002-06-12 | $14.02 | $14.93 | 579,300 | — | — |
| 2002-06-11 | $13.90 | $14.81 | 628,200 | — | — |
| 2002-06-10 | $13.87 | $14.77 | 294,300 | — | — |
| 2002-06-07 | $13.93 | $14.84 | 876,000 | — | — |
| 2002-06-06 | $13.70 | $14.60 | 552,600 | — | — |
| 2002-06-05 | $13.77 | $14.67 | 503,400 | — | — |
| 2002-06-04 | $13.70 | $14.60 | 553,200 | — | — |
| 2002-06-03 | $13.94 | $14.85 | 306,600 | — | — |
| 2002-05-31 | $14.08 | $15.00 | 741,300 | — | — |
| 2002-05-30 | $13.92 | $14.83 | 745,800 | — | — |
| 2002-05-29 | $14.05 | $14.97 | 1,209,900 | — | — |
| 2002-05-28 | $14.63 | $15.59 | 646,500 | — | — |
| 2002-05-24 | $15.26 | $16.00 | 1,008,600 | — | — |
| 2002-05-23 | $15.00 | $15.73 | 1,188,300 | — | — |
| 2002-05-22 | $14.80 | $15.52 | 523,800 | — | — |
| 2002-05-21 | $14.88 | $15.61 | 396,600 | — | — |
| 2002-05-20 | $15.10 | $15.84 | 486,900 | — | — |
| 2002-05-17 | $15.39 | $16.15 | 355,500 | — | — |
| 2002-05-16 | $15.23 | $15.98 | 367,500 | — | — |
| 2002-05-15 | $15.27 | $16.01 | 484,800 | — | — |
| 2002-05-14 | $15.04 | $15.78 | 203,700 | — | — |
| 2002-05-13 | $15.00 | $15.73 | 442,500 | — | — |
| 2002-05-10 | $14.82 | $15.54 | 847,800 | — | — |
| 2002-05-09 | $15.17 | $15.91 | 931,800 | — | — |
| 2002-05-08 | $15.92 | $16.70 | 716,700 | — | — |
| 2002-05-07 | $15.48 | $16.24 | 609,300 | — | — |
| 2002-05-06 | $15.80 | $16.57 | 368,700 | — | — |
| 2002-05-03 | $15.83 | $16.61 | 466,800 | — | — |
| 2002-05-02 | $15.96 | $16.74 | 441,300 | — | — |
| 2002-05-01 | $15.95 | $16.73 | 238,500 | — | — |
| 2002-04-30 | $15.95 | $16.73 | 656,400 | — | — |
| 2002-04-29 | $15.74 | $16.51 | 1,082,400 | — | — |
| 2002-04-26 | $16.40 | $17.21 | 1,460,100 | — | — |
| 2002-04-25 | $16.05 | $16.83 | 1,256,700 | — | — |
| 2002-04-24 | $16.03 | $16.82 | 881,100 | — | — |
| 2002-04-23 | $15.67 | $16.44 | 956,700 | — | — |
| 2002-04-22 | $15.33 | $16.08 | 406,500 | — | — |
| 2002-04-19 | $15.40 | $16.16 | 600,600 | — | — |
| 2002-04-18 | $15.48 | $16.24 | 335,100 | — | — |
| 2002-04-17 | $15.75 | $16.52 | 362,400 | — | — |
| 2002-04-16 | $15.87 | $16.64 | 778,800 | — | — |
| 2002-04-15 | $15.78 | $16.56 | 311,400 | — | — |
| 2002-04-12 | $15.86 | $16.63 | 517,500 | — | — |
| 2002-04-11 | $15.89 | $16.66 | 1,251,000 | — | — |
| 2002-04-10 | $16.10 | $16.88 | 1,786,500 | — | — |
| 2002-04-09 | $15.62 | $16.38 | 707,400 | — | — |
| 2002-04-08 | $15.40 | $16.15 | 814,500 | — | — |
| 2002-04-05 | $15.22 | $15.96 | 762,000 | — | — |
| 2002-04-04 | $14.97 | $15.71 | 486,000 | — | — |
| 2002-04-03 | $14.97 | $15.70 | 1,053,000 | — | — |
| 2002-04-02 | $15.43 | $16.19 | 1,032,600 | — | — |
| 2002-04-01 | $16.04 | $16.82 | 522,300 | — | — |
| 2002-03-28 | $15.72 | $16.49 | 425,100 | — | — |
| 2002-03-27 | $15.57 | $16.33 | 946,800 | — | — |
| 2002-03-26 | $15.40 | $16.15 | 588,000 | — | — |
| 2002-03-25 | $15.37 | $16.12 | 748,500 | — | — |
| 2002-03-22 | $15.55 | $16.31 | 916,200 | — | — |
| 2002-03-21 | $15.22 | $15.97 | 565,800 | — | — |
| 2002-03-20 | $15.07 | $15.80 | 990,300 | — | — |
| 2002-03-19 | $15.02 | $15.75 | 553,200 | — | — |
| 2002-03-18 | $14.79 | $15.51 | 392,100 | — | — |
| 2002-03-15 | $14.48 | $15.19 | 279,000 | — | — |
| 2002-03-14 | $14.28 | $14.98 | 339,900 | — | — |
| 2002-03-13 | $14.27 | $14.96 | 387,600 | — | — |
| 2002-03-12 | $14.34 | $15.04 | 896,400 | — | — |
| 2002-03-11 | $14.32 | $15.02 | 508,800 | — | — |
| 2002-03-08 | $14.35 | $15.06 | 506,400 | — | — |
| 2002-03-07 | $14.25 | $14.95 | 826,800 | — | — |
| 2002-03-06 | $14.72 | $15.44 | 1,889,400 | — | — |
| 2002-03-05 | $13.97 | $14.65 | 804,000 | — | — |
| 2002-03-04 | $13.93 | $14.61 | 595,200 | — | — |
| 2002-03-01 | $13.42 | $14.07 | 707,700 | — | — |
| 2002-02-28 | $13.27 | $13.92 | 745,800 | — | — |
| 2002-02-27 | $13.46 | $14.11 | 776,100 | — | — |
| 2002-02-26 | $12.82 | $13.44 | 600,900 | — | — |
| 2002-02-25 | $12.63 | $13.25 | 1,005,600 | — | — |
| 2002-02-22 | $12.84 | $13.47 | 477,900 | — | — |
| 2002-02-21 | $13.03 | $13.67 | 609,600 | — | — |
| 2002-02-20 | $13.15 | $13.79 | 556,200 | — | — |
| 2002-02-19 | $13.18 | $13.83 | 377,700 | — | — |
| 2002-02-15 | $13.33 | $13.99 | 264,000 | — | — |
| 2002-02-14 | $13.24 | $13.88 | 224,700 | — | — |
| 2002-02-13 | $13.29 | $13.94 | 472,200 | — | — |
| 2002-02-12 | $13.20 | $13.85 | 222,000 | — | — |
| 2002-02-11 | $12.99 | $13.63 | 807,000 | — | — |
| 2002-02-08 | $13.07 | $13.71 | 920,700 | — | — |
| 2002-02-07 | $13.03 | $13.67 | 819,000 | — | — |
| 2002-02-06 | $13.47 | $14.13 | 865,500 | — | — |
| 2002-02-05 | $13.52 | $14.18 | 403,800 | — | — |
| 2002-02-04 | $13.53 | $14.19 | 380,400 | — | — |
| 2002-02-01 | $13.57 | $14.23 | 595,800 | — | — |
| 2002-01-31 | $13.53 | $14.20 | 1,071,900 | — | — |
| 2002-01-30 | $13.30 | $13.95 | 2,700,300 | — | — |
| 2002-01-29 | $13.53 | $14.20 | 591,000 | — | — |
| 2002-01-28 | $13.55 | $14.21 | 479,700 | — | — |
| 2002-01-25 | $13.48 | $14.14 | 1,421,400 | — | — |
| 2002-01-24 | $13.42 | $14.07 | 1,810,800 | — | — |
| 2002-01-23 | $13.18 | $13.83 | 582,300 | — | — |
| 2002-01-22 | $12.84 | $13.47 | 588,300 | — | — |
| 2002-01-18 | $13.03 | $13.67 | 732,300 | — | — |
| 2002-01-17 | $12.87 | $13.50 | 758,700 | — | — |
| 2002-01-16 | $12.45 | $13.06 | 822,600 | — | — |
| 2002-01-15 | $12.51 | $13.12 | 1,953,600 | — | — |
| 2002-01-14 | $11.93 | $12.52 | 453,300 | — | — |
| 2002-01-11 | $12.22 | $12.81 | 444,600 | — | — |
| 2002-01-10 | $12.10 | $12.70 | 649,500 | — | — |
| 2002-01-09 | $12.21 | $12.80 | 663,300 | — | — |
| 2002-01-08 | $12.07 | $12.66 | 289,200 | — | — |
| 2002-01-07 | $11.78 | $12.35 | 711,600 | — | — |
| 2002-01-04 | $12.09 | $12.68 | 910,800 | — | — |
| 2002-01-03 | $12.26 | $12.86 | 390,600 | — | — |
| 2002-01-02 | $11.67 | $12.24 | 807,000 | — | — |