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
- 1976-07-08 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 | $11.64 | $11.64 | 209,000 | — | — |
| 2002-12-30 | $11.14 | $11.14 | 107,000 | — | — |
| 2002-12-27 | $11.31 | $11.31 | 118,300 | — | — |
| 2002-12-26 | $11.65 | $11.65 | 86,800 | — | — |
| 2002-12-24 | $11.54 | $11.54 | 98,300 | — | — |
| 2002-12-23 | $11.56 | $11.56 | 168,700 | — | — |
| 2002-12-20 | $11.59 | $11.59 | 139,200 | — | — |
| 2002-12-19 | $11.45 | $11.45 | 169,300 | — | — |
| 2002-12-18 | $11.15 | $11.15 | 162,300 | — | — |
| 2002-12-17 | $11.25 | $11.25 | 175,300 | — | — |
| 2002-12-16 | $11.05 | $11.05 | 184,800 | — | — |
| 2002-12-13 | $10.62 | $10.62 | 128,600 | — | — |
| 2002-12-12 | $10.56 | $10.56 | 125,600 | — | — |
| 2002-12-11 | $10.60 | $10.60 | 49,900 | — | — |
| 2002-12-10 | $10.65 | $10.65 | 118,800 | — | — |
| 2002-12-09 | $10.61 | $10.61 | 164,600 | — | — |
| 2002-12-06 | $10.60 | $10.60 | 157,000 | — | — |
| 2002-12-05 | $10.30 | $10.30 | 57,900 | — | — |
| 2002-12-04 | $10.62 | $10.62 | 131,400 | — | — |
| 2002-12-03 | $10.59 | $10.59 | 215,500 | — | — |
| 2002-12-02 | $10.60 | $10.60 | 269,400 | — | — |
| 2002-11-29 | $10.16 | $10.16 | 259,400 | — | — |
| 2002-11-27 | $9.62 | $9.62 | 165,800 | — | — |
| 2002-11-26 | $9.40 | $9.40 | 197,400 | — | — |
| 2002-11-25 | $9.34 | $9.34 | 186,500 | — | — |
| 2002-11-22 | $9.45 | $9.45 | 338,900 | — | — |
| 2002-11-21 | $9.77 | $9.77 | 137,000 | — | — |
| 2002-11-20 | $9.87 | $9.87 | 145,400 | — | — |
| 2002-11-19 | $9.90 | $9.90 | 187,700 | — | — |
| 2002-11-18 | $10.02 | $10.02 | 166,700 | — | — |
| 2002-11-15 | $10.14 | $10.14 | 92,800 | — | — |
| 2002-11-14 | $10.18 | $10.18 | 182,600 | — | — |
| 2002-11-13 | $10.25 | $10.25 | 96,100 | — | — |
| 2002-11-12 | $10.37 | $10.37 | 211,800 | — | — |
| 2002-11-11 | $10.56 | $10.56 | 125,700 | — | — |
| 2002-11-08 | $10.39 | $10.39 | 75,900 | — | — |
| 2002-11-07 | $10.64 | $10.64 | 62,900 | — | — |
| 2002-11-06 | $10.41 | $10.41 | 64,400 | — | — |
| 2002-11-05 | $10.58 | $10.58 | 129,700 | — | — |
| 2002-11-04 | $10.38 | $10.38 | 335,100 | — | — |
| 2002-11-01 | $9.70 | $9.70 | 54,800 | — | — |
| 2002-10-31 | $9.65 | $9.65 | 80,700 | — | — |
| 2002-10-30 | $9.55 | $9.55 | 75,200 | — | — |
| 2002-10-29 | $9.58 | $9.58 | 92,300 | — | — |
| 2002-10-28 | $9.34 | $9.34 | 78,700 | — | — |
| 2002-10-25 | $9.37 | $9.37 | 53,700 | — | — |
| 2002-10-24 | $9.19 | $9.19 | 85,300 | — | — |
| 2002-10-23 | $9.28 | $9.28 | 121,000 | — | — |
| 2002-10-22 | $9.45 | $9.45 | 539,900 | — | — |
| 2002-10-21 | $8.98 | $8.98 | 258,100 | — | — |
| 2002-10-18 | $8.93 | $8.93 | 220,800 | — | — |
| 2002-10-17 | $9.16 | $9.16 | 615,300 | — | — |
| 2002-10-16 | $9.33 | $9.33 | 216,800 | — | — |
| 2002-10-15 | $9.49 | $9.49 | 269,700 | — | — |
| 2002-10-14 | $9.37 | $9.37 | 96,700 | — | — |
| 2002-10-11 | $9.80 | $9.80 | 481,300 | — | — |
| 2002-10-10 | $10.00 | $10.00 | 451,000 | — | — |
| 2002-10-09 | $10.58 | $10.58 | 236,600 | — | — |
| 2002-10-08 | $10.60 | $10.60 | 344,100 | — | — |
| 2002-10-07 | $10.64 | $10.64 | 111,600 | — | — |
| 2002-10-04 | $10.82 | $10.82 | 43,600 | — | — |
| 2002-10-03 | $10.54 | $10.54 | 67,000 | — | — |
| 2002-10-02 | $10.76 | $10.76 | 162,300 | — | — |
| 2002-10-01 | $11.32 | $11.32 | 72,600 | — | — |
| 2002-09-30 | $11.40 | $11.40 | 210,500 | — | — |
| 2002-09-27 | $11.17 | $11.17 | 140,800 | — | — |
| 2002-09-26 | $11.49 | $11.49 | 230,600 | — | — |
| 2002-09-25 | $11.06 | $11.06 | 79,800 | — | — |
| 2002-09-24 | $11.00 | $11.00 | 98,600 | — | — |
| 2002-09-23 | $10.98 | $10.98 | 81,500 | — | — |
| 2002-09-20 | $10.90 | $10.90 | 81,900 | — | — |
| 2002-09-19 | $10.80 | $10.80 | 190,000 | — | — |
| 2002-09-18 | $10.83 | $10.83 | 134,400 | — | — |
| 2002-09-17 | $10.76 | $10.76 | 149,200 | — | — |
| 2002-09-16 | $10.55 | $10.55 | 153,500 | — | — |
| 2002-09-13 | $10.36 | $10.36 | 458,300 | — | — |
| 2002-09-12 | $11.29 | $11.29 | 97,600 | — | — |
| 2002-09-11 | $11.50 | $11.50 | 69,900 | — | — |
| 2002-09-10 | $11.38 | $11.38 | 82,500 | — | — |
| 2002-09-09 | $11.55 | $11.55 | 115,000 | — | — |
| 2002-09-06 | $11.45 | $11.45 | 123,300 | — | — |
| 2002-09-05 | $11.59 | $11.59 | 70,800 | — | — |
| 2002-09-04 | $11.67 | $11.67 | 198,400 | — | — |
| 2002-09-03 | $11.87 | $11.87 | 149,400 | — | — |
| 2002-08-30 | $11.96 | $11.96 | 80,200 | — | — |
| 2002-08-29 | $12.00 | $12.00 | 68,800 | — | — |
| 2002-08-28 | $12.00 | $12.00 | 139,100 | — | — |
| 2002-08-27 | $12.27 | $12.27 | 103,300 | — | — |
| 2002-08-26 | $12.26 | $12.26 | 56,400 | — | — |
| 2002-08-23 | $12.10 | $12.10 | 81,200 | — | — |
| 2002-08-22 | $12.35 | $12.35 | 84,700 | — | — |
| 2002-08-21 | $12.53 | $12.53 | 162,800 | — | — |
| 2002-08-20 | $12.40 | $12.40 | 163,200 | — | — |
| 2002-08-19 | $12.45 | $12.45 | 144,000 | — | — |
| 2002-08-16 | $12.49 | $12.49 | 118,900 | — | — |
| 2002-08-15 | $12.54 | $12.54 | 71,600 | — | — |
| 2002-08-14 | $12.37 | $12.37 | 65,500 | — | — |
| 2002-08-13 | $12.15 | $12.15 | 74,100 | — | — |
| 2002-08-12 | $12.49 | $12.49 | 44,400 | — | — |
| 2002-08-09 | $12.47 | $12.47 | 62,100 | — | — |
| 2002-08-08 | $12.55 | $12.55 | 46,300 | — | — |
| 2002-08-07 | $12.55 | $12.55 | 79,000 | — | — |
| 2002-08-06 | $12.39 | $12.39 | 172,200 | — | — |
| 2002-08-05 | $11.94 | $11.94 | 56,600 | — | — |
| 2002-08-02 | $11.90 | $11.90 | 107,600 | — | — |
| 2002-08-01 | $12.70 | $12.70 | 80,700 | — | — |
| 2002-07-31 | $12.75 | $12.75 | 102,700 | — | — |
| 2002-07-30 | $12.75 | $12.75 | 155,600 | — | — |
| 2002-07-29 | $12.55 | $12.55 | 329,500 | — | — |
| 2002-07-26 | $12.18 | $12.18 | 136,300 | — | — |
| 2002-07-25 | $12.89 | $12.89 | 267,200 | — | — |
| 2002-07-24 | $11.98 | $11.98 | 144,600 | — | — |
| 2002-07-23 | $12.19 | $12.19 | 222,500 | — | — |
| 2002-07-22 | $12.95 | $12.95 | 124,500 | — | — |
| 2002-07-19 | $13.15 | $13.15 | 153,800 | — | — |
| 2002-07-18 | $13.03 | $13.03 | 156,100 | — | — |
| 2002-07-17 | $13.20 | $13.20 | 178,000 | — | — |
| 2002-07-16 | $13.28 | $13.28 | 114,700 | — | — |
| 2002-07-15 | $13.38 | $13.38 | 208,900 | — | — |
| 2002-07-12 | $14.07 | $14.07 | 201,900 | — | — |
| 2002-07-11 | $13.41 | $13.41 | 330,500 | — | — |
| 2002-07-10 | $13.50 | $13.50 | 238,700 | — | — |
| 2002-07-09 | $13.49 | $13.49 | 197,000 | — | — |
| 2002-07-08 | $13.12 | $13.12 | 197,600 | — | — |
| 2002-07-05 | $12.44 | $12.44 | 45,000 | — | — |
| 2002-07-03 | $12.27 | $12.27 | 116,200 | — | — |
| 2002-07-02 | $11.75 | $11.75 | 98,200 | — | — |
| 2002-07-01 | $12.05 | $12.05 | 115,400 | — | — |
| 2002-06-28 | $11.64 | $11.64 | 221,000 | — | — |
| 2002-06-27 | $12.19 | $12.19 | 130,100 | — | — |
| 2002-06-26 | $11.86 | $11.86 | 154,900 | — | — |
| 2002-06-25 | $12.05 | $12.05 | 157,900 | — | — |
| 2002-06-24 | $12.09 | $12.09 | 128,800 | — | — |
| 2002-06-21 | $12.27 | $12.27 | 49,300 | — | — |
| 2002-06-20 | $12.24 | $12.24 | 126,300 | — | — |
| 2002-06-19 | $12.12 | $12.12 | 138,600 | — | — |
| 2002-06-18 | $12.12 | $12.12 | 137,400 | — | — |
| 2002-06-17 | $12.90 | $12.90 | 83,800 | — | — |
| 2002-06-14 | $12.73 | $12.73 | 66,700 | — | — |
| 2002-06-13 | $12.62 | $12.62 | 39,900 | — | — |
| 2002-06-12 | $12.76 | $12.76 | 183,400 | — | — |
| 2002-06-11 | $12.63 | $12.63 | 196,000 | — | — |
| 2002-06-10 | $12.21 | $12.21 | 135,900 | — | — |
| 2002-06-07 | $12.21 | $12.21 | 166,600 | — | — |
| 2002-06-06 | $12.47 | $12.47 | 211,800 | — | — |
| 2002-06-05 | $12.65 | $12.65 | 212,100 | — | — |
| 2002-06-04 | $12.07 | $12.07 | 301,100 | — | — |
| 2002-06-03 | $12.68 | $12.68 | 131,100 | — | — |
| 2002-05-31 | $13.18 | $13.18 | 110,700 | — | — |
| 2002-05-30 | $13.01 | $13.01 | 84,200 | — | — |
| 2002-05-29 | $13.18 | $13.18 | 46,500 | — | — |
| 2002-05-28 | $13.02 | $13.02 | 91,500 | — | — |
| 2002-05-24 | $13.40 | $13.40 | 62,300 | — | — |
| 2002-05-23 | $13.30 | $13.30 | 59,600 | — | — |
| 2002-05-22 | $12.89 | $12.89 | 168,400 | — | — |
| 2002-05-21 | $13.39 | $13.39 | 116,400 | — | — |
| 2002-05-20 | $13.55 | $13.55 | 119,700 | — | — |
| 2002-05-17 | $13.64 | $13.64 | 237,200 | — | — |
| 2002-05-16 | $13.64 | $13.64 | 193,200 | — | — |
| 2002-05-15 | $13.47 | $13.47 | 505,800 | — | — |
| 2002-05-14 | $13.69 | $13.69 | 204,500 | — | — |
| 2002-05-13 | $13.72 | $13.72 | 371,000 | — | — |
| 2002-05-10 | $13.31 | $13.31 | 158,900 | — | — |
| 2002-05-09 | $14.11 | $14.11 | 59,200 | — | — |
| 2002-05-08 | $14.30 | $14.30 | 145,500 | — | — |
| 2002-05-07 | $14.35 | $14.35 | 191,500 | — | — |
| 2002-05-06 | $14.58 | $14.58 | 642,000 | — | — |
| 2002-05-03 | $14.74 | $14.74 | 229,200 | — | — |
| 2002-05-02 | $13.78 | $13.78 | 366,100 | — | — |
| 2002-05-01 | $13.74 | $13.74 | 134,600 | — | — |
| 2002-04-30 | $13.81 | $13.81 | 119,500 | — | — |
| 2002-04-29 | $13.59 | $13.59 | 92,300 | — | — |
| 2002-04-26 | $14.24 | $14.24 | 79,300 | — | — |
| 2002-04-25 | $14.27 | $14.27 | 140,000 | — | — |
| 2002-04-24 | $14.15 | $14.15 | 115,000 | — | — |
| 2002-04-23 | $14.28 | $14.28 | 153,300 | — | — |
| 2002-04-22 | $14.20 | $14.20 | 91,500 | — | — |
| 2002-04-19 | $14.58 | $14.58 | 106,900 | — | — |
| 2002-04-18 | $14.38 | $14.38 | 70,300 | — | — |
| 2002-04-17 | $14.19 | $14.19 | 246,500 | — | — |
| 2002-04-16 | $14.96 | $14.96 | 169,300 | — | — |
| 2002-04-15 | $14.28 | $14.28 | 266,300 | — | — |
| 2002-04-12 | $14.56 | $14.56 | 126,100 | — | — |
| 2002-04-11 | $14.26 | $14.26 | 92,700 | — | — |
| 2002-04-10 | $14.60 | $14.60 | 182,800 | — | — |
| 2002-04-09 | $14.51 | $14.51 | 263,000 | — | — |
| 2002-04-08 | $14.18 | $14.18 | 78,400 | — | — |
| 2002-04-05 | $14.20 | $14.20 | 144,500 | — | — |
| 2002-04-04 | $13.90 | $13.90 | 93,000 | — | — |
| 2002-04-03 | $13.59 | $13.59 | 172,400 | — | — |
| 2002-04-02 | $14.14 | $14.14 | 58,500 | — | — |
| 2002-04-01 | $14.18 | $14.18 | 114,600 | — | — |
| 2002-03-28 | $14.20 | $14.20 | 144,300 | — | — |
| 2002-03-27 | $13.69 | $13.69 | 85,600 | — | — |
| 2002-03-26 | $13.49 | $13.49 | 35,800 | — | — |
| 2002-03-25 | $13.50 | $13.50 | 166,200 | — | — |
| 2002-03-22 | $13.56 | $13.56 | 80,200 | — | — |
| 2002-03-21 | $13.95 | $13.95 | 51,100 | — | — |
| 2002-03-20 | $13.55 | $13.55 | 126,300 | — | — |
| 2002-03-19 | $13.64 | $13.64 | 123,800 | — | — |
| 2002-03-18 | $13.32 | $13.32 | 164,700 | — | — |
| 2002-03-15 | $13.60 | $13.60 | 173,900 | — | — |
| 2002-03-14 | $13.35 | $13.35 | 205,400 | — | — |
| 2002-03-13 | $13.48 | $13.48 | 190,900 | — | — |
| 2002-03-12 | $12.57 | $12.57 | 100,400 | — | — |
| 2002-03-11 | $12.32 | $12.32 | 306,400 | — | — |
| 2002-03-08 | $12.07 | $12.07 | 57,600 | — | — |
| 2002-03-07 | $12.03 | $12.03 | 168,100 | — | — |
| 2002-03-06 | $12.40 | $12.40 | 115,700 | — | — |
| 2002-03-05 | $12.20 | $12.20 | 137,600 | — | — |
| 2002-03-04 | $12.39 | $12.39 | 342,400 | — | — |
| 2002-03-01 | $12.04 | $12.04 | 223,800 | — | — |
| 2002-02-28 | $12.30 | $12.30 | 194,900 | — | — |
| 2002-02-27 | $12.89 | $12.89 | 115,500 | — | — |
| 2002-02-26 | $12.89 | $12.89 | 71,300 | — | — |
| 2002-02-25 | $12.70 | $12.70 | 141,600 | — | — |
| 2002-02-22 | $12.99 | $12.99 | 129,400 | — | — |
| 2002-02-21 | $12.90 | $12.90 | 238,700 | — | — |
| 2002-02-20 | $12.64 | $12.64 | 102,800 | — | — |
| 2002-02-19 | $12.16 | $12.16 | 81,000 | — | — |
| 2002-02-15 | $12.13 | $12.13 | 164,900 | — | — |
| 2002-02-14 | $12.45 | $12.45 | 175,400 | — | — |
| 2002-02-13 | $12.17 | $12.17 | 86,400 | — | — |
| 2002-02-12 | $12.21 | $12.21 | 191,000 | — | — |
| 2002-02-11 | $12.32 | $12.32 | 145,700 | — | — |
| 2002-02-08 | $12.43 | $12.43 | 162,400 | — | — |
| 2002-02-07 | $12.85 | $12.85 | 320,900 | — | — |
| 2002-02-06 | $11.56 | $11.56 | 852,200 | — | — |
| 2002-02-05 | $12.64 | $12.64 | 767,800 | — | — |
| 2002-02-04 | $14.27 | $14.27 | 178,300 | — | — |
| 2002-02-01 | $14.70 | $14.70 | 85,700 | — | — |
| 2002-01-31 | $14.90 | $14.90 | 98,600 | — | — |
| 2002-01-30 | $14.68 | $14.68 | 89,800 | — | — |
| 2002-01-29 | $14.99 | $14.99 | 102,200 | — | — |
| 2002-01-28 | $14.95 | $14.95 | 308,200 | — | — |
| 2002-01-25 | $14.66 | $14.66 | 219,100 | — | — |
| 2002-01-24 | $14.56 | $14.56 | 192,600 | — | — |
| 2002-01-23 | $14.48 | $14.48 | 337,200 | — | — |
| 2002-01-22 | $14.64 | $14.64 | 497,300 | — | — |
| 2002-01-18 | $14.94 | $14.94 | 429,000 | — | — |
| 2002-01-17 | $14.53 | $14.53 | 568,200 | — | — |
| 2002-01-16 | $15.35 | $15.35 | 504,400 | — | — |
| 2002-01-15 | $15.65 | $15.65 | 302,800 | — | — |
| 2002-01-14 | $15.54 | $15.54 | 377,200 | — | — |
| 2002-01-11 | $15.13 | $15.13 | 401,900 | — | — |
| 2002-01-10 | $15.10 | $15.10 | 425,800 | — | — |
| 2002-01-09 | $15.26 | $15.26 | 1,546,900 | — | — |
| 2002-01-08 | $15.00 | $15.00 | 1,794,200 | — | — |
| 2002-01-07 | $12.30 | $12.30 | 464,500 | — | — |
| 2002-01-04 | $12.40 | $12.40 | 186,200 | — | — |
| 2002-01-03 | $12.33 | $12.33 | 140,000 | — | — |
| 2002-01-02 | $12.38 | $12.38 | 193,900 | — | — |