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
- 1993-04-08 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 | $13.56 | $13.56 | 284,850 | — | — |
| 2002-12-30 | $13.66 | $13.66 | 148,350 | — | — |
| 2002-12-27 | $13.67 | $13.67 | 83,100 | — | — |
| 2002-12-26 | $13.91 | $13.91 | 276,600 | — | — |
| 2002-12-24 | $13.90 | $13.90 | 231,900 | — | — |
| 2002-12-23 | $14.20 | $14.20 | 611,850 | — | — |
| 2002-12-20 | $14.63 | $14.63 | 415,200 | — | — |
| 2002-12-19 | $13.93 | $13.93 | 580,200 | — | — |
| 2002-12-18 | $14.33 | $14.33 | 531,900 | — | — |
| 2002-12-17 | $14.49 | $14.49 | 498,150 | — | — |
| 2002-12-16 | $14.29 | $14.29 | 280,200 | — | — |
| 2002-12-13 | $13.89 | $13.89 | 308,250 | — | — |
| 2002-12-12 | $14.23 | $14.23 | 248,700 | — | — |
| 2002-12-11 | $14.29 | $14.29 | 441,600 | — | — |
| 2002-12-10 | $14.03 | $14.03 | 240,750 | — | — |
| 2002-12-09 | $13.63 | $13.63 | 327,450 | — | — |
| 2002-12-06 | $13.53 | $13.53 | 470,550 | — | — |
| 2002-12-05 | $13.57 | $13.57 | 223,650 | — | — |
| 2002-12-04 | $13.99 | $13.99 | 237,900 | — | — |
| 2002-12-03 | $13.83 | $13.83 | 238,800 | — | — |
| 2002-12-02 | $13.95 | $13.95 | 457,200 | — | — |
| 2002-11-29 | $13.53 | $13.53 | 234,450 | — | — |
| 2002-11-27 | $13.57 | $13.57 | 462,450 | — | — |
| 2002-11-26 | $13.89 | $13.89 | 264,750 | — | — |
| 2002-11-25 | $14.35 | $14.35 | 454,800 | — | — |
| 2002-11-22 | $14.08 | $14.08 | 1,302,150 | — | — |
| 2002-11-21 | $12.77 | $12.77 | 464,700 | — | — |
| 2002-11-20 | $12.63 | $12.63 | 481,350 | — | — |
| 2002-11-19 | $12.49 | $12.49 | 475,800 | — | — |
| 2002-11-18 | $12.45 | $12.45 | 887,850 | — | — |
| 2002-11-15 | $12.47 | $12.47 | 1,343,700 | — | — |
| 2002-11-14 | $13.37 | $13.37 | 351,600 | — | — |
| 2002-11-13 | $13.26 | $13.26 | 848,250 | — | — |
| 2002-11-12 | $12.80 | $12.80 | 1,968,150 | — | — |
| 2002-11-11 | $14.49 | $14.49 | 345,450 | — | — |
| 2002-11-08 | $14.61 | $14.61 | 493,500 | — | — |
| 2002-11-07 | $14.66 | $14.66 | 397,950 | — | — |
| 2002-11-06 | $14.65 | $14.65 | 478,050 | — | — |
| 2002-11-05 | $14.42 | $14.42 | 389,550 | — | — |
| 2002-11-04 | $13.87 | $13.87 | 324,600 | — | — |
| 2002-11-01 | $14.33 | $14.33 | 930,000 | — | — |
| 2002-10-31 | $13.07 | $13.07 | 635,550 | — | — |
| 2002-10-30 | $12.63 | $12.63 | 170,700 | — | — |
| 2002-10-29 | $12.53 | $12.53 | 206,250 | — | — |
| 2002-10-28 | $12.77 | $12.77 | 428,850 | — | — |
| 2002-10-25 | $12.93 | $12.93 | 219,300 | — | — |
| 2002-10-24 | $12.88 | $12.88 | 362,250 | — | — |
| 2002-10-23 | $13.01 | $13.01 | 319,800 | — | — |
| 2002-10-22 | $12.67 | $12.67 | 345,600 | — | — |
| 2002-10-21 | $12.79 | $12.79 | 579,600 | — | — |
| 2002-10-18 | $12.80 | $12.80 | 535,350 | — | — |
| 2002-10-17 | $12.15 | $12.15 | 363,600 | — | — |
| 2002-10-16 | $11.71 | $11.71 | 600,450 | — | — |
| 2002-10-15 | $11.94 | $11.94 | 695,850 | — | — |
| 2002-10-14 | $11.44 | $11.44 | 373,650 | — | — |
| 2002-10-11 | $11.13 | $11.13 | 737,700 | — | — |
| 2002-10-10 | $10.41 | $10.41 | 1,018,200 | — | — |
| 2002-10-09 | $10.79 | $10.79 | 364,650 | — | — |
| 2002-10-08 | $11.30 | $11.30 | 449,700 | — | — |
| 2002-10-07 | $11.28 | $11.28 | 402,900 | — | — |
| 2002-10-04 | $11.77 | $11.77 | 1,328,250 | — | — |
| 2002-10-03 | $12.34 | $12.34 | 258,600 | — | — |
| 2002-10-02 | $12.53 | $12.53 | 557,550 | — | — |
| 2002-10-01 | $12.81 | $12.81 | 647,250 | — | — |
| 2002-09-30 | $13.37 | $13.37 | 412,950 | — | — |
| 2002-09-27 | $13.57 | $13.57 | 344,550 | — | — |
| 2002-09-26 | $13.77 | $13.77 | 380,250 | — | — |
| 2002-09-25 | $13.67 | $13.67 | 333,000 | — | — |
| 2002-09-24 | $13.41 | $13.41 | 337,950 | — | — |
| 2002-09-23 | $13.89 | $13.89 | 215,850 | — | — |
| 2002-09-20 | $14.22 | $14.22 | 323,850 | — | — |
| 2002-09-19 | $14.55 | $14.55 | 307,050 | — | — |
| 2002-09-18 | $14.95 | $14.95 | 455,400 | — | — |
| 2002-09-17 | $15.59 | $15.59 | 870,750 | — | — |
| 2002-09-16 | $15.45 | $15.45 | 427,050 | — | — |
| 2002-09-13 | $15.38 | $15.38 | 318,000 | — | — |
| 2002-09-12 | $15.23 | $15.23 | 538,950 | — | — |
| 2002-09-11 | $15.03 | $15.03 | 299,550 | — | — |
| 2002-09-10 | $15.09 | $15.09 | 534,450 | — | — |
| 2002-09-09 | $15.42 | $15.42 | 609,750 | — | — |
| 2002-09-06 | $15.49 | $15.49 | 274,800 | — | — |
| 2002-09-05 | $15.25 | $15.25 | 672,000 | — | — |
| 2002-09-04 | $15.87 | $15.87 | 1,429,800 | — | — |
| 2002-09-03 | $14.95 | $14.95 | 1,093,950 | — | — |
| 2002-08-30 | $14.57 | $14.57 | 298,950 | — | — |
| 2002-08-29 | $14.49 | $14.49 | 383,700 | — | — |
| 2002-08-28 | $14.43 | $14.43 | 412,800 | — | — |
| 2002-08-27 | $14.81 | $14.81 | 706,350 | — | — |
| 2002-08-26 | $15.49 | $15.49 | 637,650 | — | — |
| 2002-08-23 | $16.13 | $16.13 | 662,100 | — | — |
| 2002-08-22 | $15.97 | $15.97 | 520,350 | — | — |
| 2002-08-21 | $15.57 | $15.57 | 725,850 | — | — |
| 2002-08-20 | $15.79 | $15.79 | 932,100 | — | — |
| 2002-08-19 | $15.65 | $15.65 | 900,750 | — | — |
| 2002-08-16 | $15.13 | $15.13 | 501,750 | — | — |
| 2002-08-15 | $14.62 | $14.62 | 881,400 | — | — |
| 2002-08-14 | $13.87 | $13.87 | 931,950 | — | — |
| 2002-08-13 | $12.41 | $12.41 | 792,450 | — | — |
| 2002-08-12 | $11.41 | $11.41 | 106,950 | — | — |
| 2002-08-09 | $11.63 | $11.63 | 390,450 | — | — |
| 2002-08-08 | $11.65 | $11.65 | 253,950 | — | — |
| 2002-08-07 | $11.39 | $11.39 | 200,700 | — | — |
| 2002-08-06 | $11.33 | $11.33 | 334,200 | — | — |
| 2002-08-05 | $11.33 | $11.33 | 242,850 | — | — |
| 2002-08-02 | $11.64 | $11.64 | 242,700 | — | — |
| 2002-08-01 | $12.20 | $12.20 | 150,450 | — | — |
| 2002-07-31 | $12.29 | $12.29 | 266,700 | — | — |
| 2002-07-30 | $12.68 | $12.68 | 330,300 | — | — |
| 2002-07-29 | $12.66 | $12.66 | 497,700 | — | — |
| 2002-07-26 | $12.23 | $12.23 | 265,650 | — | — |
| 2002-07-25 | $11.95 | $11.95 | 672,300 | — | — |
| 2002-07-24 | $11.72 | $11.72 | 391,650 | — | — |
| 2002-07-23 | $11.27 | $11.27 | 298,650 | — | — |
| 2002-07-22 | $11.27 | $11.27 | 407,850 | — | — |
| 2002-07-19 | $11.43 | $11.43 | 342,600 | — | — |
| 2002-07-18 | $12.00 | $12.00 | 307,200 | — | — |
| 2002-07-17 | $12.01 | $12.01 | 426,300 | — | — |
| 2002-07-16 | $12.43 | $12.43 | 591,150 | — | — |
| 2002-07-15 | $12.48 | $12.48 | 718,200 | — | — |
| 2002-07-12 | $13.33 | $13.33 | 386,250 | — | — |
| 2002-07-11 | $13.98 | $13.98 | 393,600 | — | — |
| 2002-07-10 | $14.07 | $14.07 | 507,750 | — | — |
| 2002-07-09 | $14.17 | $14.17 | 654,150 | — | — |
| 2002-07-08 | $13.18 | $13.18 | 458,850 | — | — |
| 2002-07-05 | $13.17 | $13.17 | 538,950 | — | — |
| 2002-07-03 | $13.17 | $13.17 | 544,500 | — | — |
| 2002-07-02 | $13.82 | $13.82 | 369,000 | — | — |
| 2002-07-01 | $14.11 | $14.11 | 687,600 | — | — |
| 2002-06-28 | $13.71 | $13.71 | 723,300 | — | — |
| 2002-06-27 | $14.77 | $14.77 | 322,200 | — | — |
| 2002-06-26 | $14.51 | $14.51 | 352,350 | — | — |
| 2002-06-25 | $14.63 | $14.63 | 453,000 | — | — |
| 2002-06-24 | $14.99 | $14.99 | 284,250 | — | — |
| 2002-06-21 | $15.19 | $15.19 | 647,400 | — | — |
| 2002-06-20 | $15.05 | $15.05 | 232,650 | — | — |
| 2002-06-19 | $14.85 | $14.85 | 319,050 | — | — |
| 2002-06-18 | $15.07 | $15.07 | 145,350 | — | — |
| 2002-06-17 | $15.19 | $15.19 | 194,250 | — | — |
| 2002-06-14 | $14.79 | $14.79 | 217,200 | — | — |
| 2002-06-13 | $15.03 | $15.03 | 311,700 | — | — |
| 2002-06-12 | $14.70 | $14.70 | 264,150 | — | — |
| 2002-06-11 | $14.71 | $14.71 | 294,450 | — | — |
| 2002-06-10 | $14.91 | $14.91 | 341,400 | — | — |
| 2002-06-07 | $15.24 | $15.24 | 429,300 | — | — |
| 2002-06-06 | $14.44 | $14.44 | 627,075 | — | — |
| 2002-06-05 | $14.44 | $14.44 | 589,725 | — | — |
| 2002-06-04 | $13.86 | $13.86 | 324,450 | — | — |
| 2002-06-03 | $13.44 | $13.44 | 419,625 | — | — |
| 2002-05-31 | $13.76 | $13.76 | 189,225 | — | — |
| 2002-05-30 | $13.86 | $13.86 | 262,575 | — | — |
| 2002-05-29 | $13.98 | $13.98 | 230,400 | — | — |
| 2002-05-28 | $14.14 | $14.14 | 295,875 | — | — |
| 2002-05-24 | $14.20 | $14.20 | 324,000 | — | — |
| 2002-05-23 | $13.79 | $13.79 | 344,025 | — | — |
| 2002-05-22 | $13.92 | $13.92 | 348,075 | — | — |
| 2002-05-21 | $13.99 | $13.99 | 402,075 | — | — |
| 2002-05-20 | $14.16 | $14.16 | 222,525 | — | — |
| 2002-05-17 | $14.52 | $14.52 | 501,750 | — | — |
| 2002-05-16 | $14.73 | $14.73 | 757,350 | — | — |
| 2002-05-15 | $14.91 | $14.91 | 1,006,200 | — | — |
| 2002-05-14 | $13.93 | $13.93 | 533,475 | — | — |
| 2002-05-13 | $12.31 | $12.31 | 490,275 | — | — |
| 2002-05-10 | $12.29 | $12.29 | 216,450 | — | — |
| 2002-05-09 | $12.73 | $12.73 | 233,550 | — | — |
| 2002-05-08 | $12.92 | $12.92 | 207,900 | — | — |
| 2002-05-07 | $12.89 | $12.89 | 251,100 | — | — |
| 2002-05-06 | $13.32 | $13.32 | 310,500 | — | — |
| 2002-05-03 | $13.00 | $13.00 | 129,150 | — | — |
| 2002-05-02 | $13.11 | $13.11 | 210,825 | — | — |
| 2002-05-01 | $12.89 | $12.89 | 170,550 | — | — |
| 2002-04-30 | $12.33 | $12.33 | 301,725 | — | — |
| 2002-04-29 | $12.76 | $12.76 | 229,050 | — | — |
| 2002-04-26 | $12.42 | $12.42 | 283,950 | — | — |
| 2002-04-25 | $12.47 | $12.47 | 196,875 | — | — |
| 2002-04-24 | $12.63 | $12.63 | 196,650 | — | — |
| 2002-04-23 | $12.56 | $12.56 | 172,350 | — | — |
| 2002-04-22 | $12.25 | $12.25 | 274,050 | — | — |
| 2002-04-19 | $12.34 | $12.34 | 192,825 | — | — |
| 2002-04-18 | $12.14 | $12.14 | 190,125 | — | — |
| 2002-04-17 | $12.15 | $12.15 | 264,150 | — | — |
| 2002-04-16 | $12.44 | $12.44 | 137,700 | — | — |
| 2002-04-15 | $12.44 | $12.44 | 169,425 | — | — |
| 2002-04-12 | $12.31 | $12.31 | 113,625 | — | — |
| 2002-04-11 | $12.24 | $12.24 | 325,800 | — | — |
| 2002-04-10 | $12.40 | $12.40 | 142,200 | — | — |
| 2002-04-09 | $12.14 | $12.14 | 136,800 | — | — |
| 2002-04-08 | $12.03 | $12.03 | 226,800 | — | — |
| 2002-04-05 | $11.95 | $11.95 | 112,725 | — | — |
| 2002-04-04 | $11.84 | $11.84 | 282,600 | — | — |
| 2002-04-03 | $11.60 | $11.60 | 174,825 | — | — |
| 2002-04-02 | $11.76 | $11.76 | 260,550 | — | — |
| 2002-04-01 | $11.81 | $11.81 | 245,025 | — | — |
| 2002-03-28 | $11.82 | $11.82 | 486,900 | — | — |
| 2002-03-27 | $12.02 | $12.02 | 69,525 | — | — |
| 2002-03-26 | $11.96 | $11.96 | 254,475 | — | — |
| 2002-03-25 | $11.96 | $11.96 | 173,250 | — | — |
| 2002-03-22 | $12.09 | $12.09 | 168,075 | — | — |
| 2002-03-21 | $12.13 | $12.13 | 334,125 | — | — |
| 2002-03-20 | $12.16 | $12.16 | 267,975 | — | — |
| 2002-03-19 | $12.00 | $12.00 | 182,925 | — | — |
| 2002-03-18 | $12.00 | $12.00 | 410,625 | — | — |
| 2002-03-15 | $12.23 | $12.23 | 432,900 | — | — |
| 2002-03-14 | $12.00 | $12.00 | 530,550 | — | — |
| 2002-03-13 | $12.07 | $12.07 | 472,275 | — | — |
| 2002-03-12 | $12.23 | $12.23 | 296,100 | — | — |
| 2002-03-11 | $12.29 | $12.29 | 524,475 | — | — |
| 2002-03-08 | $12.33 | $12.33 | 165,150 | — | — |
| 2002-03-07 | $12.15 | $12.15 | 245,475 | — | — |
| 2002-03-06 | $12.20 | $12.20 | 168,300 | — | — |
| 2002-03-05 | $11.80 | $11.80 | 253,575 | — | — |
| 2002-03-04 | $11.74 | $11.74 | 296,550 | — | — |
| 2002-03-01 | $11.50 | $11.50 | 169,425 | — | — |
| 2002-02-28 | $11.37 | $11.37 | 768,600 | — | — |
| 2002-02-27 | $11.71 | $11.71 | 203,625 | — | — |
| 2002-02-26 | $11.58 | $11.58 | 531,225 | — | — |
| 2002-02-25 | $10.88 | $10.88 | 131,625 | — | — |
| 2002-02-22 | $10.98 | $10.98 | 140,400 | — | — |
| 2002-02-21 | $11.06 | $11.06 | 205,425 | — | — |
| 2002-02-20 | $11.06 | $11.06 | 387,450 | — | — |
| 2002-02-19 | $11.15 | $11.15 | 258,525 | — | — |
| 2002-02-15 | $10.88 | $10.88 | 280,125 | — | — |
| 2002-02-14 | $10.93 | $10.93 | 329,850 | — | — |
| 2002-02-13 | $10.80 | $10.80 | 358,200 | — | — |
| 2002-02-12 | $10.60 | $10.60 | 148,275 | — | — |
| 2002-02-11 | $10.62 | $10.62 | 413,550 | — | — |
| 2002-02-08 | $10.58 | $10.58 | 259,425 | — | — |
| 2002-02-07 | $10.60 | $10.60 | 272,475 | — | — |
| 2002-02-06 | $10.58 | $10.58 | 533,925 | — | — |
| 2002-02-05 | $10.43 | $10.43 | 330,750 | — | — |
| 2002-02-04 | $10.26 | $10.26 | 261,225 | — | — |
| 2002-02-01 | $10.52 | $10.52 | 297,675 | — | — |
| 2002-01-31 | $10.41 | $10.41 | 654,300 | — | — |
| 2002-01-30 | $10.00 | $10.00 | 239,850 | — | — |
| 2002-01-29 | $9.87 | $9.87 | 445,500 | — | — |
| 2002-01-28 | $9.78 | $9.78 | 629,325 | — | — |
| 2002-01-25 | $9.13 | $9.13 | 85,725 | — | — |
| 2002-01-24 | $9.00 | $9.00 | 171,225 | — | — |
| 2002-01-23 | $8.90 | $8.90 | 169,425 | — | — |
| 2002-01-22 | $8.87 | $8.87 | 162,000 | — | — |
| 2002-01-18 | $8.96 | $8.96 | 236,250 | — | — |
| 2002-01-17 | $9.27 | $9.27 | 154,350 | — | — |
| 2002-01-16 | $9.32 | $9.32 | 110,925 | — | — |
| 2002-01-15 | $9.24 | $9.24 | 107,325 | — | — |
| 2002-01-14 | $9.22 | $9.22 | 88,425 | — | — |
| 2002-01-11 | $9.24 | $9.24 | 175,050 | — | — |
| 2002-01-10 | $9.11 | $9.11 | 717,075 | — | — |
| 2002-01-09 | $9.11 | $9.11 | 71,100 | — | — |
| 2002-01-08 | $9.22 | $9.22 | 215,325 | — | — |
| 2002-01-07 | $9.31 | $9.31 | 198,225 | — | — |
| 2002-01-04 | $9.12 | $9.12 | 370,125 | — | — |
| 2002-01-03 | $9.24 | $9.24 | 201,825 | — | — |
| 2002-01-02 | $9.25 | $9.25 | 659,025 | — | — |