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
- 1993-03-17 to 2026-09-02
- 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 | $11.85 | $12.37 | 11,000 | — | — |
| 2002-12-30 | $12.00 | $12.52 | 2,700 | — | — |
| 2002-12-27 | $12.10 | $12.63 | 3,100 | — | — |
| 2002-12-26 | $12.76 | $13.32 | 700 | — | — |
| 2002-12-24 | $12.76 | $13.32 | 1,300 | — | — |
| 2002-12-23 | $12.90 | $13.46 | 2,500 | — | — |
| 2002-12-20 | $12.00 | $12.52 | 35,700 | — | — |
| 2002-12-19 | $11.60 | $12.11 | 6,100 | — | — |
| 2002-12-18 | $11.27 | $11.76 | 1,800 | — | — |
| 2002-12-17 | $11.60 | $12.11 | 3,800 | — | — |
| 2002-12-16 | $11.91 | $12.43 | 8,800 | — | — |
| 2002-12-13 | $11.70 | $12.21 | 1,200 | — | — |
| 2002-12-12 | $12.25 | $12.78 | 600 | — | — |
| 2002-12-11 | $12.08 | $12.61 | 23,400 | — | — |
| 2002-12-10 | $12.42 | $12.94 | 1,000 | — | — |
| 2002-12-09 | $11.95 | $12.45 | 3,500 | — | — |
| 2002-12-06 | $12.73 | $13.26 | 2,900 | — | — |
| 2002-12-05 | $11.70 | $12.19 | 800 | — | — |
| 2002-12-04 | $12.15 | $12.66 | 3,500 | — | — |
| 2002-12-03 | $11.81 | $12.31 | 1,400 | — | — |
| 2002-12-02 | $12.38 | $12.90 | 2,800 | — | — |
| 2002-11-29 | $12.55 | $13.08 | 1,400 | — | — |
| 2002-11-27 | $12.67 | $13.20 | 15,600 | — | — |
| 2002-11-26 | $12.51 | $13.03 | 2,000 | — | — |
| 2002-11-25 | $12.64 | $13.17 | 8,500 | — | — |
| 2002-11-22 | $12.34 | $12.86 | 700 | — | — |
| 2002-11-21 | $12.05 | $12.56 | 3,300 | — | — |
| 2002-11-20 | $11.95 | $12.45 | 2,500 | — | — |
| 2002-11-19 | $11.17 | $11.64 | 3,100 | — | — |
| 2002-11-18 | $11.20 | $11.67 | 8,400 | — | — |
| 2002-11-15 | $11.14 | $11.61 | 1,700 | — | — |
| 2002-11-14 | $11.05 | $11.51 | 5,700 | — | — |
| 2002-11-13 | $10.65 | $11.10 | 900 | — | — |
| 2002-11-12 | $10.89 | $11.35 | 4,800 | — | — |
| 2002-11-11 | $10.40 | $10.84 | 3,400 | — | — |
| 2002-11-08 | $10.36 | $10.79 | 3,500 | — | — |
| 2002-11-07 | $10.48 | $10.92 | 1,700 | — | — |
| 2002-11-06 | $10.91 | $11.37 | 5,200 | — | — |
| 2002-11-05 | $10.99 | $11.45 | 1,200 | — | — |
| 2002-11-04 | $11.05 | $11.51 | 10,500 | — | — |
| 2002-11-01 | $11.27 | $11.74 | 3,900 | — | — |
| 2002-10-31 | $11.07 | $11.53 | 4,100 | — | — |
| 2002-10-30 | $11.04 | $11.50 | 1,700 | — | — |
| 2002-10-29 | $10.98 | $11.44 | 3,500 | — | — |
| 2002-10-28 | $10.97 | $11.43 | 2,300 | — | — |
| 2002-10-25 | $11.20 | $11.67 | 6,000 | — | — |
| 2002-10-24 | $10.73 | $11.18 | 4,200 | — | — |
| 2002-10-23 | $10.90 | $11.36 | 3,700 | — | — |
| 2002-10-22 | $10.40 | $10.84 | 1,500 | — | — |
| 2002-10-21 | $10.56 | $11.00 | 7,100 | — | — |
| 2002-10-18 | $10.50 | $10.94 | 2,300 | — | — |
| 2002-10-17 | $10.60 | $11.04 | 70,700 | — | — |
| 2002-10-16 | $10.78 | $11.23 | 6,500 | — | — |
| 2002-10-15 | $11.65 | $12.14 | 52,700 | — | — |
| 2002-10-14 | $11.75 | $12.24 | 10,300 | — | — |
| 2002-10-11 | $11.69 | $12.18 | 9,600 | — | — |
| 2002-10-10 | $11.55 | $12.03 | 7,300 | — | — |
| 2002-10-09 | $11.75 | $12.24 | 9,300 | — | — |
| 2002-10-08 | $12.15 | $12.66 | 32,200 | — | — |
| 2002-10-07 | $13.21 | $13.76 | 3,500 | — | — |
| 2002-10-04 | $13.25 | $13.81 | 7,100 | — | — |
| 2002-10-03 | $13.60 | $14.17 | 2,200 | — | — |
| 2002-10-02 | $13.55 | $14.12 | 9,100 | — | — |
| 2002-10-01 | $13.60 | $14.17 | 12,400 | — | — |
| 2002-09-30 | $13.45 | $14.01 | 40,600 | — | — |
| 2002-09-27 | $13.26 | $13.82 | 13,900 | — | — |
| 2002-09-26 | $13.25 | $13.81 | 8,600 | — | — |
| 2002-09-25 | $13.18 | $13.73 | 12,700 | — | — |
| 2002-09-24 | $13.11 | $13.66 | 7,400 | — | — |
| 2002-09-23 | $13.10 | $13.65 | 11,800 | — | — |
| 2002-09-20 | $13.22 | $13.77 | 11,900 | — | — |
| 2002-09-19 | $13.20 | $13.75 | 3,300 | — | — |
| 2002-09-18 | $13.22 | $13.77 | 5,600 | — | — |
| 2002-09-17 | $13.22 | $13.77 | 1,000 | — | — |
| 2002-09-16 | $13.25 | $13.81 | 3,700 | — | — |
| 2002-09-13 | $13.26 | $13.82 | 2,800 | — | — |
| 2002-09-12 | $13.25 | $13.81 | 2,400 | — | — |
| 2002-09-11 | $13.25 | $13.81 | 3,000 | — | — |
| 2002-09-10 | $13.30 | $13.84 | 7,400 | — | — |
| 2002-09-09 | $13.34 | $13.88 | 8,400 | — | — |
| 2002-09-06 | $13.24 | $13.77 | 3,700 | — | — |
| 2002-09-05 | $13.20 | $13.73 | 4,500 | — | — |
| 2002-09-04 | $13.25 | $13.79 | 8,300 | — | — |
| 2002-09-03 | $13.29 | $13.83 | 7,600 | — | — |
| 2002-08-30 | $13.40 | $13.94 | 23,200 | — | — |
| 2002-08-29 | $13.30 | $13.84 | 13,400 | — | — |
| 2002-08-28 | $13.22 | $13.75 | 12,800 | — | — |
| 2002-08-27 | $13.40 | $13.94 | 17,400 | — | — |
| 2002-08-26 | $14.00 | $14.57 | 55,700 | — | — |
| 2002-08-23 | $13.75 | $14.31 | 22,800 | — | — |
| 2002-08-22 | $13.34 | $13.88 | 47,400 | — | — |
| 2002-08-21 | $14.20 | $14.77 | 32,300 | — | — |
| 2002-08-20 | $14.39 | $14.97 | 30,800 | — | — |
| 2002-08-19 | $14.90 | $15.50 | 3,500 | — | — |
| 2002-08-16 | $14.75 | $15.35 | 2,700 | — | — |
| 2002-08-15 | $14.65 | $15.24 | 4,400 | — | — |
| 2002-08-14 | $14.71 | $15.30 | 7,800 | — | — |
| 2002-08-13 | $14.70 | $15.29 | 12,900 | — | — |
| 2002-08-12 | $15.07 | $15.68 | 3,800 | — | — |
| 2002-08-09 | $15.05 | $15.66 | 15,500 | — | — |
| 2002-08-08 | $15.19 | $15.80 | 11,200 | — | — |
| 2002-08-07 | $15.19 | $15.80 | 4,400 | — | — |
| 2002-08-06 | $15.17 | $15.78 | 13,400 | — | — |
| 2002-08-05 | $15.19 | $15.80 | 5,700 | — | — |
| 2002-08-02 | $15.25 | $15.87 | 3,900 | — | — |
| 2002-08-01 | $15.27 | $15.89 | 5,500 | — | — |
| 2002-07-31 | $15.29 | $15.91 | 8,400 | — | — |
| 2002-07-30 | $15.25 | $15.87 | 8,000 | — | — |
| 2002-07-29 | $15.20 | $15.81 | 8,100 | — | — |
| 2002-07-26 | $15.04 | $15.65 | 16,600 | — | — |
| 2002-07-25 | $14.90 | $15.50 | 25,100 | — | — |
| 2002-07-24 | $14.88 | $15.48 | 38,700 | — | — |
| 2002-07-23 | $15.00 | $15.61 | 24,300 | — | — |
| 2002-07-22 | $16.00 | $16.65 | 20,900 | — | — |
| 2002-07-19 | $16.35 | $17.01 | 8,900 | — | — |
| 2002-07-18 | $16.30 | $16.96 | 4,600 | — | — |
| 2002-07-17 | $16.39 | $17.05 | 17,300 | — | — |
| 2002-07-16 | $16.40 | $17.06 | 11,600 | — | — |
| 2002-07-15 | $16.87 | $17.55 | 7,000 | — | — |
| 2002-07-12 | $16.88 | $17.56 | 15,000 | — | — |
| 2002-07-11 | $17.29 | $17.99 | 13,600 | — | — |
| 2002-07-10 | $17.34 | $18.04 | 6,000 | — | — |
| 2002-07-09 | $17.40 | $18.10 | 10,600 | — | — |
| 2002-07-08 | $17.35 | $18.05 | 30,400 | — | — |
| 2002-07-05 | $17.43 | $18.13 | 14,900 | — | — |
| 2002-07-03 | $17.64 | $18.35 | 23,100 | — | — |
| 2002-07-02 | $17.66 | $18.37 | 21,000 | — | — |
| 2002-07-01 | $17.77 | $18.49 | 57,200 | — | — |
| 2002-06-28 | $18.10 | $18.83 | 133,900 | — | — |
| 2002-06-27 | $17.25 | $17.95 | 17,100 | — | — |
| 2002-06-26 | $17.24 | $17.94 | 20,000 | — | — |
| 2002-06-25 | $17.19 | $17.88 | 10,800 | — | — |
| 2002-06-24 | $17.15 | $17.84 | 71,600 | — | — |
| 2002-06-21 | $16.91 | $17.59 | 19,800 | — | — |
| 2002-06-20 | $16.94 | $17.62 | 15,700 | — | — |
| 2002-06-19 | $16.91 | $17.59 | 60,400 | — | — |
| 2002-06-18 | $16.99 | $17.68 | 17,700 | — | — |
| 2002-06-17 | $16.99 | $17.68 | 30,300 | — | — |
| 2002-06-14 | $16.98 | $17.67 | 35,900 | — | — |
| 2002-06-13 | $16.89 | $17.57 | 25,700 | — | — |
| 2002-06-12 | $16.75 | $17.43 | 16,700 | — | — |
| 2002-06-11 | $16.83 | $17.49 | 14,000 | — | — |
| 2002-06-10 | $16.88 | $17.54 | 8,500 | — | — |
| 2002-06-07 | $16.90 | $17.56 | 3,000 | — | — |
| 2002-06-06 | $16.86 | $17.52 | 11,200 | — | — |
| 2002-06-05 | $16.85 | $17.51 | 14,300 | — | — |
| 2002-06-04 | $16.78 | $17.44 | 34,900 | — | — |
| 2002-06-03 | $16.54 | $17.19 | 5,700 | — | — |
| 2002-05-31 | $16.55 | $17.20 | 70,100 | — | — |
| 2002-05-30 | $16.27 | $16.91 | 32,500 | — | — |
| 2002-05-29 | $16.19 | $16.82 | 18,400 | — | — |
| 2002-05-28 | $16.40 | $17.04 | 24,000 | — | — |
| 2002-05-24 | $16.58 | $17.23 | 20,200 | — | — |
| 2002-05-23 | $16.48 | $17.13 | 19,400 | — | — |
| 2002-05-22 | $16.38 | $17.02 | 6,200 | — | — |
| 2002-05-21 | $16.34 | $16.98 | 6,000 | — | — |
| 2002-05-20 | $16.40 | $17.04 | 12,100 | — | — |
| 2002-05-17 | $16.55 | $17.20 | 5,400 | — | — |
| 2002-05-16 | $16.55 | $17.20 | 27,500 | — | — |
| 2002-05-15 | $16.19 | $16.82 | 40,500 | — | — |
| 2002-05-14 | $15.99 | $16.62 | 5,500 | — | — |
| 2002-05-13 | $16.00 | $16.63 | 5,500 | — | — |
| 2002-05-10 | $16.00 | $16.63 | 14,000 | — | — |
| 2002-05-09 | $15.95 | $16.57 | 30,500 | — | — |
| 2002-05-08 | $16.00 | $16.63 | 15,700 | — | — |
| 2002-05-07 | $16.09 | $16.72 | 14,100 | — | — |
| 2002-05-06 | $16.09 | $16.72 | 15,300 | — | — |
| 2002-05-03 | $16.10 | $16.73 | 19,600 | — | — |
| 2002-05-02 | $15.85 | $16.47 | 4,300 | — | — |
| 2002-05-01 | $15.80 | $16.42 | 8,500 | — | — |
| 2002-04-30 | $15.80 | $16.42 | 21,000 | — | — |
| 2002-04-29 | $15.65 | $16.26 | 2,900 | — | — |
| 2002-04-26 | $15.50 | $16.11 | 6,900 | — | — |
| 2002-04-25 | $15.60 | $16.21 | 6,800 | — | — |
| 2002-04-24 | $15.54 | $16.15 | 8,900 | — | — |
| 2002-04-23 | $15.55 | $16.16 | 4,000 | — | — |
| 2002-04-22 | $15.55 | $16.16 | 6,300 | — | — |
| 2002-04-19 | $15.55 | $16.16 | 13,400 | — | — |
| 2002-04-18 | $15.65 | $16.26 | 3,700 | — | — |
| 2002-04-17 | $15.78 | $16.40 | 7,700 | — | — |
| 2002-04-16 | $15.85 | $16.47 | 14,500 | — | — |
| 2002-04-15 | $15.65 | $16.26 | 5,900 | — | — |
| 2002-04-12 | $15.75 | $16.37 | 10,600 | — | — |
| 2002-04-11 | $15.20 | $15.80 | 14,600 | — | — |
| 2002-04-10 | $15.25 | $15.85 | 9,800 | — | — |
| 2002-04-09 | $15.03 | $15.62 | 17,200 | — | — |
| 2002-04-08 | $14.84 | $15.42 | 16,500 | — | — |
| 2002-04-05 | $14.99 | $15.58 | 4,100 | — | — |
| 2002-04-04 | $15.10 | $15.69 | 15,300 | — | — |
| 2002-04-03 | $15.71 | $16.33 | 5,300 | — | — |
| 2002-04-02 | $16.01 | $16.64 | 5,400 | — | — |
| 2002-04-01 | $16.09 | $16.72 | 5,300 | — | — |
| 2002-03-28 | $16.02 | $16.65 | 16,000 | — | — |
| 2002-03-27 | $15.89 | $16.51 | 25,000 | — | — |
| 2002-03-26 | $15.70 | $16.31 | 5,100 | — | — |
| 2002-03-25 | $15.40 | $16.00 | 1,700 | — | — |
| 2002-03-22 | $15.40 | $16.00 | 3,000 | — | — |
| 2002-03-21 | $15.30 | $15.90 | 2,800 | — | — |
| 2002-03-20 | $15.18 | $15.77 | 1,600 | — | — |
| 2002-03-19 | $15.20 | $15.80 | 1,600 | — | — |
| 2002-03-18 | $15.15 | $15.74 | 4,100 | — | — |
| 2002-03-15 | $15.06 | $15.65 | 23,800 | — | — |
| 2002-03-14 | $14.85 | $15.43 | 6,400 | — | — |
| 2002-03-13 | $14.66 | $15.23 | 8,100 | — | — |
| 2002-03-12 | $14.55 | $15.10 | 7,400 | — | — |
| 2002-03-11 | $14.35 | $14.89 | 7,500 | — | — |
| 2002-03-08 | $14.30 | $14.84 | 3,300 | — | — |
| 2002-03-07 | $14.18 | $14.72 | 1,000 | — | — |
| 2002-03-06 | $14.19 | $14.73 | 14,500 | — | — |
| 2002-03-05 | $14.06 | $14.59 | 9,100 | — | — |
| 2002-03-04 | $14.06 | $14.59 | 8,800 | — | — |
| 2002-03-01 | $13.90 | $14.42 | 4,200 | — | — |
| 2002-02-28 | $13.80 | $14.32 | 2,200 | — | — |
| 2002-02-27 | $13.82 | $14.34 | 4,000 | — | — |
| 2002-02-26 | $13.80 | $14.32 | 28,600 | — | — |
| 2002-02-25 | $13.62 | $14.13 | 8,300 | — | — |
| 2002-02-22 | $13.60 | $14.11 | 23,200 | — | — |
| 2002-02-21 | $13.45 | $13.96 | 10,700 | — | — |
| 2002-02-20 | $13.50 | $14.01 | 10,400 | — | — |
| 2002-02-19 | $13.35 | $13.85 | 4,000 | — | — |
| 2002-02-15 | $13.35 | $13.85 | 3,900 | — | — |
| 2002-02-14 | $13.35 | $13.85 | 3,200 | — | — |
| 2002-02-13 | $13.39 | $13.90 | 7,100 | — | — |
| 2002-02-12 | $13.29 | $13.79 | 2,600 | — | — |
| 2002-02-11 | $13.35 | $13.85 | 10,400 | — | — |
| 2002-02-08 | $13.25 | $13.75 | 5,700 | — | — |
| 2002-02-07 | $13.17 | $13.67 | 1,600 | — | — |
| 2002-02-06 | $13.15 | $13.65 | 3,600 | — | — |
| 2002-02-05 | $13.17 | $13.67 | 4,200 | — | — |
| 2002-02-04 | $13.18 | $13.68 | 3,800 | — | — |
| 2002-02-01 | $13.30 | $13.80 | 8,900 | — | — |
| 2002-01-31 | $13.20 | $13.70 | 1,700 | — | — |
| 2002-01-30 | $13.20 | $13.70 | 4,500 | — | — |
| 2002-01-29 | $13.14 | $13.64 | 2,400 | — | — |
| 2002-01-28 | $13.14 | $13.64 | 2,200 | — | — |
| 2002-01-25 | $13.11 | $13.60 | 1,800 | — | — |
| 2002-01-24 | $13.09 | $13.58 | 400 | — | — |
| 2002-01-23 | $13.10 | $13.59 | 5,900 | — | — |
| 2002-01-22 | $13.04 | $13.53 | 16,300 | — | — |
| 2002-01-18 | $13.05 | $13.54 | 9,600 | — | — |
| 2002-01-17 | $13.10 | $13.59 | 10,200 | — | — |
| 2002-01-16 | $13.10 | $13.59 | 46,000 | — | — |
| 2002-01-15 | $13.50 | $14.01 | 1,000 | — | — |
| 2002-01-14 | $13.48 | $13.99 | 4,500 | — | — |
| 2002-01-11 | $13.60 | $14.11 | 7,100 | — | — |
| 2002-01-10 | $13.90 | $14.42 | 1,900 | — | — |
| 2002-01-09 | $13.85 | $14.37 | 7,800 | — | — |
| 2002-01-08 | $13.85 | $14.37 | 8,100 | — | — |
| 2002-01-07 | $13.50 | $14.01 | 9,600 | — | — |
| 2002-01-04 | $13.80 | $14.32 | 4,900 | — | — |
| 2002-01-03 | $13.75 | $14.27 | 11,100 | — | — |
| 2002-01-02 | $13.70 | $14.22 | 16,700 | — | — |