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
- 1991-05-10 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 | $10.73 | $10.73 | 316,600 | — | — |
| 2002-12-30 | $10.84 | $10.84 | 162,200 | — | — |
| 2002-12-27 | $11.00 | $11.00 | 208,800 | — | — |
| 2002-12-26 | $11.14 | $11.14 | 130,600 | — | — |
| 2002-12-24 | $11.09 | $11.09 | 46,800 | — | — |
| 2002-12-23 | $10.90 | $10.90 | 212,600 | — | — |
| 2002-12-20 | $10.63 | $10.63 | 225,000 | — | — |
| 2002-12-19 | $10.60 | $10.60 | 273,200 | — | — |
| 2002-12-18 | $10.69 | $10.69 | 160,600 | — | — |
| 2002-12-17 | $10.75 | $10.75 | 540,200 | — | — |
| 2002-12-16 | $10.83 | $10.83 | 337,800 | — | — |
| 2002-12-13 | $10.74 | $10.74 | 473,000 | — | — |
| 2002-12-12 | $11.10 | $11.10 | 350,200 | — | — |
| 2002-12-11 | $11.40 | $11.40 | 276,000 | — | — |
| 2002-12-10 | $11.57 | $11.57 | 186,400 | — | — |
| 2002-12-09 | $11.48 | $11.48 | 369,400 | — | — |
| 2002-12-06 | $11.60 | $11.60 | 253,800 | — | — |
| 2002-12-05 | $11.73 | $11.73 | 253,800 | — | — |
| 2002-12-04 | $11.63 | $11.63 | 462,000 | — | — |
| 2002-12-03 | $11.75 | $11.75 | 263,600 | — | — |
| 2002-12-02 | $12.30 | $12.30 | 158,000 | — | — |
| 2002-11-29 | $12.08 | $12.08 | 112,800 | — | — |
| 2002-11-27 | $12.49 | $12.49 | 652,800 | — | — |
| 2002-11-26 | $12.50 | $12.50 | 270,400 | — | — |
| 2002-11-25 | $12.75 | $12.75 | 336,800 | — | — |
| 2002-11-22 | $12.37 | $12.37 | 149,600 | — | — |
| 2002-11-21 | $12.08 | $12.08 | 260,600 | — | — |
| 2002-11-20 | $11.60 | $11.60 | 211,400 | — | — |
| 2002-11-19 | $11.51 | $11.51 | 221,200 | — | — |
| 2002-11-18 | $11.70 | $11.70 | 262,000 | — | — |
| 2002-11-15 | $11.35 | $11.35 | 71,400 | — | — |
| 2002-11-14 | $11.18 | $11.18 | 118,800 | — | — |
| 2002-11-13 | $11.07 | $11.07 | 141,600 | — | — |
| 2002-11-12 | $10.95 | $10.95 | 86,800 | — | — |
| 2002-11-11 | $11.01 | $11.01 | 148,400 | — | — |
| 2002-11-08 | $10.97 | $10.97 | 178,200 | — | — |
| 2002-11-07 | $10.86 | $10.86 | 102,000 | — | — |
| 2002-11-06 | $10.90 | $10.90 | 282,600 | — | — |
| 2002-11-05 | $11.00 | $11.00 | 199,400 | — | — |
| 2002-11-04 | $10.90 | $10.90 | 181,600 | — | — |
| 2002-11-01 | $10.89 | $10.89 | 285,000 | — | — |
| 2002-10-31 | $10.61 | $10.61 | 189,200 | — | — |
| 2002-10-30 | $10.59 | $10.59 | 297,800 | — | — |
| 2002-10-29 | $10.50 | $10.50 | 435,600 | — | — |
| 2002-10-28 | $10.49 | $10.49 | 227,600 | — | — |
| 2002-10-25 | $10.50 | $10.50 | 529,200 | — | — |
| 2002-10-24 | $10.45 | $10.45 | 423,200 | — | — |
| 2002-10-23 | $10.73 | $10.73 | 364,800 | — | — |
| 2002-10-22 | $10.68 | $10.68 | 493,400 | — | — |
| 2002-10-21 | $10.44 | $10.44 | 395,200 | — | — |
| 2002-10-18 | $10.26 | $10.26 | 182,800 | — | — |
| 2002-10-17 | $10.10 | $10.10 | 193,000 | — | — |
| 2002-10-16 | $9.95 | $9.95 | 205,400 | — | — |
| 2002-10-15 | $9.90 | $9.90 | 387,000 | — | — |
| 2002-10-14 | $9.99 | $9.99 | 380,800 | — | — |
| 2002-10-11 | $9.51 | $9.51 | 714,400 | — | — |
| 2002-10-10 | $9.35 | $9.35 | 426,200 | — | — |
| 2002-10-09 | $9.45 | $9.45 | 766,400 | — | — |
| 2002-10-08 | $9.51 | $9.51 | 1,286,000 | — | — |
| 2002-10-07 | $10.14 | $10.14 | 1,544,400 | — | — |
| 2002-10-04 | $11.22 | $11.22 | 342,200 | — | — |
| 2002-10-03 | $11.07 | $11.07 | 421,000 | — | — |
| 2002-10-02 | $11.02 | $11.02 | 550,200 | — | — |
| 2002-10-01 | $11.87 | $11.87 | 194,600 | — | — |
| 2002-09-30 | $11.87 | $11.87 | 151,400 | — | — |
| 2002-09-27 | $11.77 | $11.77 | 91,800 | — | — |
| 2002-09-26 | $12.06 | $12.06 | 118,400 | — | — |
| 2002-09-25 | $11.91 | $11.91 | 355,000 | — | — |
| 2002-09-24 | $11.67 | $11.67 | 190,200 | — | — |
| 2002-09-23 | $11.94 | $11.94 | 282,800 | — | — |
| 2002-09-20 | $12.08 | $12.08 | 297,800 | — | — |
| 2002-09-19 | $11.86 | $11.86 | 145,800 | — | — |
| 2002-09-18 | $12.15 | $12.14 | 104,600 | — | — |
| 2002-09-17 | $12.08 | $12.08 | 291,000 | — | — |
| 2002-09-16 | $12.36 | $12.36 | 288,600 | — | — |
| 2002-09-13 | $12.92 | $12.92 | 547,400 | — | — |
| 2002-09-12 | $12.55 | $12.55 | 860,400 | — | — |
| 2002-09-11 | $13.61 | $13.61 | 296,600 | — | — |
| 2002-09-10 | $13.88 | $13.88 | 213,200 | — | — |
| 2002-09-09 | $13.87 | $13.87 | 254,800 | — | — |
| 2002-09-06 | $13.92 | $13.92 | 122,200 | — | — |
| 2002-09-05 | $13.78 | $13.78 | 246,000 | — | — |
| 2002-09-04 | $13.99 | $13.99 | 112,600 | — | — |
| 2002-09-03 | $13.73 | $13.73 | 254,600 | — | — |
| 2002-08-30 | $13.73 | $13.73 | 207,200 | — | — |
| 2002-08-29 | $13.96 | $13.96 | 308,000 | — | — |
| 2002-08-28 | $13.70 | $13.70 | 287,400 | — | — |
| 2002-08-27 | $13.70 | $13.70 | 117,400 | — | — |
| 2002-08-26 | $13.93 | $13.93 | 142,400 | — | — |
| 2002-08-23 | $13.81 | $13.81 | 102,600 | — | — |
| 2002-08-22 | $13.97 | $13.97 | 104,800 | — | — |
| 2002-08-21 | $13.99 | $13.99 | 250,800 | — | — |
| 2002-08-20 | $13.99 | $13.99 | 376,400 | — | — |
| 2002-08-19 | $14.10 | $14.10 | 171,000 | — | — |
| 2002-08-16 | $13.99 | $13.99 | 285,000 | — | — |
| 2002-08-15 | $13.75 | $13.75 | 148,000 | — | — |
| 2002-08-14 | $13.96 | $13.96 | 136,800 | — | — |
| 2002-08-13 | $13.50 | $13.50 | 303,000 | — | — |
| 2002-08-12 | $13.59 | $13.59 | 196,800 | — | — |
| 2002-08-09 | $13.65 | $13.64 | 117,600 | — | — |
| 2002-08-08 | $13.48 | $13.48 | 134,000 | — | — |
| 2002-08-07 | $13.48 | $13.48 | 372,000 | — | — |
| 2002-08-06 | $12.83 | $12.83 | 239,000 | — | — |
| 2002-08-05 | $12.34 | $12.34 | 349,600 | — | — |
| 2002-08-02 | $12.82 | $12.82 | 191,000 | — | — |
| 2002-08-01 | $13.23 | $13.23 | 101,200 | — | — |
| 2002-07-31 | $13.28 | $13.28 | 179,800 | — | — |
| 2002-07-30 | $13.53 | $13.53 | 188,600 | — | — |
| 2002-07-29 | $13.15 | $13.15 | 193,400 | — | — |
| 2002-07-26 | $12.77 | $12.77 | 349,200 | — | — |
| 2002-07-25 | $12.53 | $12.53 | 801,600 | — | — |
| 2002-07-24 | $12.73 | $12.73 | 506,600 | — | — |
| 2002-07-23 | $12.53 | $12.53 | 287,200 | — | — |
| 2002-07-22 | $12.29 | $12.29 | 314,000 | — | — |
| 2002-07-19 | $12.25 | $12.25 | 369,400 | — | — |
| 2002-07-18 | $12.80 | $12.80 | 224,600 | — | — |
| 2002-07-17 | $13.39 | $13.39 | 87,400 | — | — |
| 2002-07-16 | $12.90 | $12.90 | 353,400 | — | — |
| 2002-07-15 | $12.79 | $12.79 | 256,600 | — | — |
| 2002-07-12 | $13.07 | $13.07 | 252,400 | — | — |
| 2002-07-11 | $13.23 | $13.23 | 175,400 | — | — |
| 2002-07-10 | $13.43 | $13.43 | 922,400 | — | — |
| 2002-07-09 | $13.76 | $13.76 | 177,400 | — | — |
| 2002-07-08 | $13.82 | $13.82 | 135,800 | — | — |
| 2002-07-05 | $13.96 | $13.96 | 59,000 | — | — |
| 2002-07-03 | $13.89 | $13.89 | 216,600 | — | — |
| 2002-07-02 | $13.70 | $13.70 | 240,200 | — | — |
| 2002-07-01 | $14.25 | $14.25 | 198,800 | — | — |
| 2002-06-28 | $14.60 | $14.60 | 342,000 | — | — |
| 2002-06-27 | $14.69 | $14.69 | 71,400 | — | — |
| 2002-06-26 | $14.63 | $14.63 | 238,000 | — | — |
| 2002-06-25 | $14.25 | $14.25 | 202,200 | — | — |
| 2002-06-24 | $14.68 | $14.68 | 319,200 | — | — |
| 2002-06-21 | $14.65 | $14.65 | 173,600 | — | — |
| 2002-06-20 | $15.39 | $15.39 | 105,600 | — | — |
| 2002-06-19 | $15.35 | $15.35 | 249,200 | — | — |
| 2002-06-18 | $15.41 | $15.41 | 66,400 | — | — |
| 2002-06-17 | $15.40 | $15.40 | 111,600 | — | — |
| 2002-06-14 | $14.90 | $14.90 | 488,600 | — | — |
| 2002-06-13 | $15.05 | $15.05 | 102,200 | — | — |
| 2002-06-12 | $15.00 | $15.00 | 147,600 | — | — |
| 2002-06-11 | $15.38 | $15.38 | 205,200 | — | — |
| 2002-06-10 | $15.47 | $15.47 | 226,000 | — | — |
| 2002-06-07 | $15.44 | $15.44 | 219,800 | — | — |
| 2002-06-06 | $15.28 | $15.28 | 428,600 | — | — |
| 2002-06-05 | $15.07 | $15.07 | 350,400 | — | — |
| 2002-06-04 | $15.08 | $15.08 | 313,600 | — | — |
| 2002-06-03 | $14.65 | $14.65 | 268,400 | — | — |
| 2002-05-31 | $14.96 | $14.96 | 381,800 | — | — |
| 2002-05-30 | $15.01 | $15.01 | 306,000 | — | — |
| 2002-05-29 | $15.13 | $15.13 | 124,600 | — | — |
| 2002-05-28 | $15.28 | $15.28 | 252,000 | — | — |
| 2002-05-24 | $15.34 | $15.34 | 233,200 | — | — |
| 2002-05-23 | $15.39 | $15.39 | 208,200 | — | — |
| 2002-05-22 | $15.03 | $15.03 | 166,600 | — | — |
| 2002-05-21 | $14.95 | $14.95 | 214,400 | — | — |
| 2002-05-20 | $14.97 | $14.97 | 116,600 | — | — |
| 2002-05-17 | $14.83 | $14.83 | 69,600 | — | — |
| 2002-05-16 | $14.54 | $14.54 | 136,400 | — | — |
| 2002-05-15 | $14.95 | $14.95 | 243,000 | — | — |
| 2002-05-14 | $15.06 | $15.06 | 227,200 | — | — |
| 2002-05-13 | $14.70 | $14.70 | 376,600 | — | — |
| 2002-05-10 | $14.62 | $14.62 | 129,800 | — | — |
| 2002-05-09 | $14.81 | $14.81 | 283,400 | — | — |
| 2002-05-08 | $14.86 | $14.86 | 957,000 | — | — |
| 2002-05-07 | $14.78 | $14.78 | 1,218,800 | — | — |
| 2002-05-06 | $14.87 | $14.87 | 429,800 | — | — |
| 2002-05-03 | $15.41 | $15.41 | 791,400 | — | — |
| 2002-05-02 | $16.46 | $16.46 | 594,600 | — | — |
| 2002-05-01 | $17.17 | $17.17 | 220,200 | — | — |
| 2002-04-30 | $16.57 | $16.57 | 189,400 | — | — |
| 2002-04-29 | $15.83 | $15.83 | 126,800 | — | — |
| 2002-04-26 | $15.92 | $15.92 | 487,600 | — | — |
| 2002-04-25 | $15.90 | $15.89 | 103,400 | — | — |
| 2002-04-24 | $15.88 | $15.88 | 151,200 | — | — |
| 2002-04-23 | $16.00 | $16.00 | 159,400 | — | — |
| 2002-04-22 | $16.57 | $16.57 | 42,600 | — | — |
| 2002-04-19 | $16.86 | $16.86 | 107,800 | — | — |
| 2002-04-18 | $16.63 | $16.63 | 218,400 | — | — |
| 2002-04-17 | $16.71 | $16.71 | 100,800 | — | — |
| 2002-04-16 | $16.95 | $16.95 | 152,400 | — | — |
| 2002-04-15 | $16.96 | $16.96 | 103,400 | — | — |
| 2002-04-12 | $17.04 | $17.04 | 125,400 | — | — |
| 2002-04-11 | $16.98 | $16.98 | 175,200 | — | — |
| 2002-04-10 | $16.75 | $16.75 | 112,400 | — | — |
| 2002-04-09 | $16.41 | $16.41 | 309,600 | — | — |
| 2002-04-08 | $16.49 | $16.49 | 106,800 | — | — |
| 2002-04-05 | $16.48 | $16.48 | 160,400 | — | — |
| 2002-04-04 | $16.17 | $16.17 | 119,400 | — | — |
| 2002-04-03 | $16.25 | $16.25 | 175,600 | — | — |
| 2002-04-02 | $15.86 | $15.86 | 74,200 | — | — |
| 2002-04-01 | $16.03 | $16.03 | 115,600 | — | — |
| 2002-03-28 | $15.87 | $15.87 | 58,200 | — | — |
| 2002-03-27 | $15.99 | $15.99 | 162,800 | — | — |
| 2002-03-26 | $15.55 | $15.55 | 260,600 | — | — |
| 2002-03-25 | $15.35 | $15.35 | 171,000 | — | — |
| 2002-03-22 | $15.91 | $15.91 | 238,200 | — | — |
| 2002-03-21 | $16.05 | $16.05 | 108,200 | — | — |
| 2002-03-20 | $16.04 | $16.04 | 121,200 | — | — |
| 2002-03-19 | $16.10 | $16.10 | 107,000 | — | — |
| 2002-03-18 | $16.31 | $16.31 | 131,000 | — | — |
| 2002-03-15 | $16.00 | $16.00 | 678,200 | — | — |
| 2002-03-14 | $16.13 | $16.13 | 687,200 | — | — |
| 2002-03-13 | $16.01 | $16.01 | 372,400 | — | — |
| 2002-03-12 | $15.70 | $15.70 | 100,200 | — | — |
| 2002-03-11 | $15.66 | $15.66 | 158,800 | — | — |
| 2002-03-08 | $15.64 | $15.64 | 209,800 | — | — |
| 2002-03-07 | $15.74 | $15.74 | 442,800 | — | — |
| 2002-03-06 | $15.19 | $15.19 | 271,400 | — | — |
| 2002-03-05 | $15.00 | $15.00 | 132,000 | — | — |
| 2002-03-04 | $14.82 | $14.82 | 350,000 | — | — |
| 2002-03-01 | $15.00 | $15.00 | 154,800 | — | — |
| 2002-02-28 | $15.04 | $15.04 | 324,800 | — | — |
| 2002-02-27 | $14.70 | $14.70 | 330,800 | — | — |
| 2002-02-26 | $14.52 | $14.52 | 238,000 | — | — |
| 2002-02-25 | $14.59 | $14.59 | 144,000 | — | — |
| 2002-02-22 | $14.75 | $14.75 | 470,200 | — | — |
| 2002-02-21 | $14.45 | $14.45 | 275,600 | — | — |
| 2002-02-20 | $15.35 | $15.35 | 417,000 | — | — |
| 2002-02-19 | $14.68 | $14.68 | 423,200 | — | — |
| 2002-02-15 | $14.78 | $14.78 | 398,600 | — | — |
| 2002-02-14 | $14.78 | $14.78 | 311,600 | — | — |
| 2002-02-13 | $14.69 | $14.69 | 380,200 | — | — |
| 2002-02-12 | $14.80 | $14.80 | 616,600 | — | — |
| 2002-02-11 | $14.73 | $14.73 | 511,400 | — | — |
| 2002-02-08 | $14.31 | $14.31 | 208,800 | — | — |
| 2002-02-07 | $13.85 | $13.85 | 218,200 | — | — |
| 2002-02-06 | $14.00 | $14.00 | 369,600 | — | — |
| 2002-02-05 | $14.05 | $14.05 | 347,400 | — | — |
| 2002-02-04 | $14.07 | $14.07 | 301,800 | — | — |
| 2002-02-01 | $14.38 | $14.38 | 425,000 | — | — |
| 2002-01-31 | $14.36 | $14.36 | 229,800 | — | — |
| 2002-01-30 | $13.83 | $13.83 | 285,600 | — | — |
| 2002-01-29 | $13.80 | $13.80 | 336,200 | — | — |
| 2002-01-28 | $13.84 | $13.84 | 368,000 | — | — |
| 2002-01-25 | $13.60 | $13.60 | 778,800 | — | — |
| 2002-01-24 | $13.93 | $13.93 | 979,200 | — | — |
| 2002-01-23 | $13.95 | $13.95 | 606,800 | — | — |
| 2002-01-22 | $13.52 | $13.52 | 1,354,600 | — | — |
| 2002-01-18 | $14.28 | $14.28 | 2,085,400 | — | — |
| 2002-01-17 | $16.00 | $16.00 | 251,600 | — | — |
| 2002-01-16 | $15.93 | $15.93 | 393,800 | — | — |
| 2002-01-15 | $15.20 | $15.20 | 263,800 | — | — |
| 2002-01-14 | $15.66 | $15.66 | 253,400 | — | — |
| 2002-01-11 | $15.73 | $15.73 | 229,800 | — | — |
| 2002-01-10 | $16.08 | $16.08 | 157,000 | — | — |
| 2002-01-09 | $16.18 | $16.18 | 376,600 | — | — |
| 2002-01-08 | $16.25 | $16.25 | 352,000 | — | — |
| 2002-01-07 | $16.53 | $16.53 | 500,000 | — | — |
| 2002-01-04 | $16.86 | $16.86 | 235,400 | — | — |
| 2002-01-03 | $16.86 | $16.86 | 152,800 | — | — |
| 2002-01-02 | $16.84 | $16.84 | 278,200 | — | — |