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
- 1986-11-05 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 | $11.46 | $11.46 | 289,400 | — | — |
| 2002-12-30 | $11.29 | $11.29 | 166,400 | — | — |
| 2002-12-27 | $11.33 | $11.33 | 163,800 | — | — |
| 2002-12-26 | $11.22 | $11.21 | 326,800 | — | — |
| 2002-12-24 | $11.08 | $11.08 | 131,600 | — | — |
| 2002-12-23 | $11.10 | $11.10 | 808,400 | — | — |
| 2002-12-20 | $11.42 | $11.42 | 538,600 | — | — |
| 2002-12-19 | $11.45 | $11.45 | 432,200 | — | — |
| 2002-12-18 | $11.27 | $11.26 | 438,200 | — | — |
| 2002-12-17 | $11.50 | $11.50 | 390,400 | — | — |
| 2002-12-16 | $11.43 | $11.43 | 248,600 | — | — |
| 2002-12-13 | $11.33 | $11.33 | 211,400 | — | — |
| 2002-12-12 | $11.30 | $11.30 | 186,800 | — | — |
| 2002-12-11 | $11.12 | $11.12 | 147,200 | — | — |
| 2002-12-10 | $11.17 | $11.17 | 225,600 | — | — |
| 2002-12-09 | $10.85 | $10.85 | 202,800 | — | — |
| 2002-12-06 | $11.23 | $11.23 | 363,600 | — | — |
| 2002-12-05 | $11.33 | $11.33 | 256,200 | — | — |
| 2002-12-04 | $11.32 | $11.32 | 146,200 | — | — |
| 2002-12-03 | $11.25 | $11.25 | 189,000 | — | — |
| 2002-12-02 | $11.31 | $11.31 | 332,000 | — | — |
| 2002-11-29 | $10.90 | $10.90 | 123,200 | — | — |
| 2002-11-27 | $11.06 | $11.06 | 287,400 | — | — |
| 2002-11-26 | $10.65 | $10.65 | 403,000 | — | — |
| 2002-11-25 | $10.67 | $10.67 | 180,600 | — | — |
| 2002-11-22 | $10.63 | $10.63 | 626,600 | — | — |
| 2002-11-21 | $10.94 | $10.94 | 306,400 | — | — |
| 2002-11-20 | $10.69 | $10.69 | 324,800 | — | — |
| 2002-11-19 | $10.32 | $10.32 | 270,400 | — | — |
| 2002-11-18 | $10.30 | $10.30 | 442,400 | — | — |
| 2002-11-15 | $10.80 | $10.80 | 165,000 | — | — |
| 2002-11-14 | $10.89 | $10.89 | 481,800 | — | — |
| 2002-11-13 | $10.40 | $10.40 | 199,000 | — | — |
| 2002-11-12 | $10.20 | $10.20 | 130,000 | — | — |
| 2002-11-11 | $9.98 | $9.98 | 243,200 | — | — |
| 2002-11-08 | $10.00 | $10.00 | 362,400 | — | — |
| 2002-11-07 | $9.83 | $9.83 | 241,000 | — | — |
| 2002-11-06 | $10.20 | $10.20 | 140,200 | — | — |
| 2002-11-05 | $10.07 | $10.07 | 158,200 | — | — |
| 2002-11-04 | $10.22 | $10.22 | 193,800 | — | — |
| 2002-11-01 | $10.13 | $10.13 | 246,600 | — | — |
| 2002-10-31 | $9.82 | $9.82 | 358,200 | — | — |
| 2002-10-30 | $9.84 | $9.84 | 466,800 | — | — |
| 2002-10-29 | $9.34 | $9.34 | 262,200 | — | — |
| 2002-10-28 | $9.55 | $9.55 | 247,400 | — | — |
| 2002-10-25 | $9.63 | $9.63 | 356,200 | — | — |
| 2002-10-24 | $9.76 | $9.76 | 389,800 | — | — |
| 2002-10-23 | $9.90 | $9.90 | 383,000 | — | — |
| 2002-10-22 | $9.89 | $9.89 | 315,600 | — | — |
| 2002-10-21 | $10.06 | $10.06 | 665,600 | — | — |
| 2002-10-18 | $9.55 | $9.55 | 381,400 | — | — |
| 2002-10-17 | $9.85 | $9.85 | 190,400 | — | — |
| 2002-10-16 | $9.36 | $9.36 | 363,400 | — | — |
| 2002-10-15 | $9.90 | $9.90 | 240,400 | — | — |
| 2002-10-14 | $9.37 | $9.37 | 265,600 | — | — |
| 2002-10-11 | $9.48 | $9.48 | 291,200 | — | — |
| 2002-10-10 | $9.04 | $9.04 | 201,400 | — | — |
| 2002-10-09 | $8.44 | $8.44 | 398,600 | — | — |
| 2002-10-08 | $9.09 | $9.09 | 568,000 | — | — |
| 2002-10-07 | $8.63 | $8.63 | 1,107,200 | — | — |
| 2002-10-04 | $9.30 | $9.30 | 225,200 | — | — |
| 2002-10-03 | $9.60 | $9.60 | 213,800 | — | — |
| 2002-10-02 | $9.56 | $9.56 | 446,400 | — | — |
| 2002-10-01 | $9.72 | $9.72 | 440,400 | — | — |
| 2002-09-30 | $9.37 | $9.37 | 279,800 | — | — |
| 2002-09-27 | $9.39 | $9.39 | 408,600 | — | — |
| 2002-09-26 | $9.59 | $9.59 | 289,600 | — | — |
| 2002-09-25 | $9.19 | $9.19 | 288,800 | — | — |
| 2002-09-24 | $9.08 | $9.08 | 432,000 | — | — |
| 2002-09-23 | $8.99 | $8.99 | 227,600 | — | — |
| 2002-09-20 | $9.00 | $9.00 | 622,000 | — | — |
| 2002-09-19 | $8.90 | $8.90 | 523,200 | — | — |
| 2002-09-18 | $8.98 | $8.98 | 1,008,600 | — | — |
| 2002-09-17 | $8.96 | $8.96 | 846,000 | — | — |
| 2002-09-16 | $9.65 | $9.65 | 222,200 | — | — |
| 2002-09-13 | $10.07 | $10.07 | 142,600 | — | — |
| 2002-09-12 | $9.90 | $9.90 | 162,000 | — | — |
| 2002-09-11 | $10.10 | $10.10 | 131,400 | — | — |
| 2002-09-10 | $9.92 | $9.92 | 281,200 | — | — |
| 2002-09-09 | $9.68 | $9.68 | 368,800 | — | — |
| 2002-09-06 | $9.59 | $9.59 | 349,800 | — | — |
| 2002-09-05 | $9.13 | $9.13 | 382,600 | — | — |
| 2002-09-04 | $9.47 | $9.47 | 580,400 | — | — |
| 2002-09-03 | $9.12 | $9.12 | 738,600 | — | — |
| 2002-08-30 | $9.20 | $9.20 | 351,800 | — | — |
| 2002-08-29 | $9.50 | $9.49 | 1,050,000 | — | — |
| 2002-08-28 | $10.00 | $10.00 | 467,000 | — | — |
| 2002-08-27 | $9.95 | $9.95 | 450,600 | — | — |
| 2002-08-26 | $10.11 | $10.11 | 382,000 | — | — |
| 2002-08-23 | $9.81 | $9.81 | 378,800 | — | — |
| 2002-08-22 | $10.21 | $10.21 | 464,200 | — | — |
| 2002-08-21 | $10.25 | $10.25 | 297,000 | — | — |
| 2002-08-20 | $9.83 | $9.82 | 257,600 | — | — |
| 2002-08-19 | $9.73 | $9.73 | 345,400 | — | — |
| 2002-08-16 | $9.62 | $9.62 | 279,000 | — | — |
| 2002-08-15 | $9.46 | $9.46 | 419,000 | — | — |
| 2002-08-14 | $9.36 | $9.36 | 330,800 | — | — |
| 2002-08-13 | $9.32 | $9.32 | 449,600 | — | — |
| 2002-08-12 | $9.83 | $9.82 | 324,400 | — | — |
| 2002-08-09 | $9.63 | $9.63 | 372,600 | — | — |
| 2002-08-08 | $9.63 | $9.63 | 548,800 | — | — |
| 2002-08-07 | $9.72 | $9.72 | 315,000 | — | — |
| 2002-08-06 | $9.48 | $9.48 | 531,400 | — | — |
| 2002-08-05 | $8.96 | $8.96 | 354,600 | — | — |
| 2002-08-02 | $9.33 | $9.33 | 466,000 | — | — |
| 2002-08-01 | $9.79 | $9.79 | 498,400 | — | — |
| 2002-07-31 | $9.98 | $9.98 | 619,600 | — | — |
| 2002-07-30 | $10.56 | $10.56 | 1,007,400 | — | — |
| 2002-07-29 | $10.97 | $10.97 | 436,000 | — | — |
| 2002-07-26 | $10.52 | $10.52 | 146,400 | — | — |
| 2002-07-25 | $10.34 | $10.34 | 181,000 | — | — |
| 2002-07-24 | $10.09 | $10.09 | 458,400 | — | — |
| 2002-07-23 | $9.81 | $9.81 | 253,200 | — | — |
| 2002-07-22 | $10.09 | $10.09 | 456,000 | — | — |
| 2002-07-19 | $10.00 | $10.00 | 363,200 | — | — |
| 2002-07-18 | $10.13 | $10.13 | 318,000 | — | — |
| 2002-07-17 | $10.02 | $10.02 | 672,200 | — | — |
| 2002-07-16 | $10.22 | $10.22 | 414,000 | — | — |
| 2002-07-15 | $10.18 | $10.18 | 453,200 | — | — |
| 2002-07-12 | $10.88 | $10.88 | 246,400 | — | — |
| 2002-07-11 | $10.68 | $10.68 | 489,000 | — | — |
| 2002-07-10 | $11.21 | $11.21 | 161,400 | — | — |
| 2002-07-09 | $11.14 | $11.14 | 199,800 | — | — |
| 2002-07-08 | $10.96 | $10.96 | 391,800 | — | — |
| 2002-07-05 | $11.03 | $11.03 | 354,200 | — | — |
| 2002-07-03 | $11.00 | $11.00 | 304,600 | — | — |
| 2002-07-02 | $11.31 | $11.31 | 419,600 | — | — |
| 2002-07-01 | $11.41 | $11.41 | 427,800 | — | — |
| 2002-06-28 | $11.97 | $11.96 | 769,800 | — | — |
| 2002-06-27 | $11.85 | $11.85 | 681,000 | — | — |
| 2002-06-26 | $11.14 | $11.13 | 581,800 | — | — |
| 2002-06-25 | $11.26 | $11.26 | 428,200 | — | — |
| 2002-06-24 | $11.45 | $11.45 | 410,000 | — | — |
| 2002-06-21 | $11.16 | $11.15 | 557,200 | — | — |
| 2002-06-20 | $11.34 | $11.34 | 380,400 | — | — |
| 2002-06-19 | $10.96 | $10.96 | 1,212,600 | — | — |
| 2002-06-18 | $10.61 | $10.61 | 247,800 | — | — |
| 2002-06-17 | $10.85 | $10.85 | 197,600 | — | — |
| 2002-06-14 | $10.77 | $10.77 | 262,600 | — | — |
| 2002-06-13 | $10.69 | $10.69 | 532,600 | — | — |
| 2002-06-12 | $10.65 | $10.65 | 650,200 | — | — |
| 2002-06-11 | $10.00 | $10.00 | 240,600 | — | — |
| 2002-06-10 | $9.84 | $9.84 | 275,000 | — | — |
| 2002-06-07 | $9.89 | $9.89 | 330,400 | — | — |
| 2002-06-06 | $9.53 | $9.53 | 207,400 | — | — |
| 2002-06-05 | $9.98 | $9.98 | 244,800 | — | — |
| 2002-06-04 | $9.73 | $9.73 | 334,000 | — | — |
| 2002-06-03 | $9.70 | $9.70 | 265,400 | — | — |
| 2002-05-31 | $10.25 | $10.25 | 438,400 | — | — |
| 2002-05-30 | $10.07 | $10.07 | 326,200 | — | — |
| 2002-05-29 | $9.87 | $9.87 | 393,800 | — | — |
| 2002-05-28 | $9.70 | $9.70 | 177,600 | — | — |
| 2002-05-24 | $9.50 | $9.50 | 182,200 | — | — |
| 2002-05-23 | $9.94 | $9.94 | 350,600 | — | — |
| 2002-05-22 | $9.72 | $9.72 | 197,800 | — | — |
| 2002-05-21 | $9.80 | $9.80 | 596,400 | — | — |
| 2002-05-20 | $10.07 | $10.07 | 388,600 | — | — |
| 2002-05-17 | $10.50 | $10.50 | 180,400 | — | — |
| 2002-05-16 | $10.13 | $10.13 | 343,600 | — | — |
| 2002-05-15 | $10.38 | $10.38 | 365,800 | — | — |
| 2002-05-14 | $10.14 | $10.14 | 701,000 | — | — |
| 2002-05-13 | $9.93 | $9.93 | 584,000 | — | — |
| 2002-05-10 | $9.79 | $9.79 | 752,800 | — | — |
| 2002-05-09 | $10.25 | $10.25 | 844,600 | — | — |
| 2002-05-08 | $10.18 | $10.18 | 338,800 | — | — |
| 2002-05-07 | $9.96 | $9.96 | 486,000 | — | — |
| 2002-05-06 | $9.91 | $9.91 | 401,600 | — | — |
| 2002-05-03 | $10.15 | $10.15 | 355,600 | — | — |
| 2002-05-02 | $10.00 | $10.00 | 355,200 | — | — |
| 2002-05-01 | $10.05 | $10.05 | 1,176,800 | — | — |
| 2002-04-30 | $9.80 | $9.80 | 749,400 | — | — |
| 2002-04-29 | $9.62 | $9.62 | 614,200 | — | — |
| 2002-04-26 | $9.31 | $9.31 | 1,085,400 | — | — |
| 2002-04-25 | $8.77 | $8.77 | 539,200 | — | — |
| 2002-04-24 | $8.62 | $8.62 | 1,015,200 | — | — |
| 2002-04-23 | $8.82 | $8.82 | 1,383,800 | — | — |
| 2002-04-22 | $9.38 | $9.38 | 1,225,600 | — | — |
| 2002-04-19 | $9.99 | $9.98 | 634,000 | — | — |
| 2002-04-18 | $10.45 | $10.45 | 288,000 | — | — |
| 2002-04-17 | $11.18 | $11.18 | 252,200 | — | — |
| 2002-04-16 | $11.31 | $11.31 | 965,400 | — | — |
| 2002-04-15 | $10.18 | $10.18 | 450,800 | — | — |
| 2002-04-12 | $11.35 | $11.35 | 261,400 | — | — |
| 2002-04-11 | $10.70 | $10.69 | 281,600 | — | — |
| 2002-04-10 | $11.20 | $11.20 | 407,000 | — | — |
| 2002-04-09 | $10.98 | $10.98 | 397,800 | — | — |
| 2002-04-08 | $10.65 | $10.65 | 375,000 | — | — |
| 2002-04-05 | $10.55 | $10.55 | 361,000 | — | — |
| 2002-04-04 | $10.33 | $10.33 | 681,800 | — | — |
| 2002-04-03 | $9.93 | $9.93 | 486,400 | — | — |
| 2002-04-02 | $9.98 | $9.98 | 481,400 | — | — |
| 2002-04-01 | $10.06 | $10.06 | 241,600 | — | — |
| 2002-03-28 | $9.98 | $9.98 | 515,200 | — | — |
| 2002-03-27 | $10.04 | $10.03 | 870,600 | — | — |
| 2002-03-26 | $10.20 | $10.20 | 1,104,200 | — | — |
| 2002-03-25 | $10.31 | $10.31 | 397,400 | — | — |
| 2002-03-22 | $10.75 | $10.75 | 233,000 | — | — |
| 2002-03-21 | $10.47 | $10.47 | 394,000 | — | — |
| 2002-03-20 | $10.72 | $10.72 | 316,200 | — | — |
| 2002-03-19 | $10.47 | $10.47 | 546,800 | — | — |
| 2002-03-18 | $10.90 | $10.90 | 441,800 | — | — |
| 2002-03-15 | $10.88 | $10.88 | 423,200 | — | — |
| 2002-03-14 | $11.13 | $11.13 | 245,600 | — | — |
| 2002-03-13 | $11.17 | $11.17 | 182,000 | — | — |
| 2002-03-12 | $11.00 | $11.00 | 552,200 | — | — |
| 2002-03-11 | $11.07 | $11.07 | 266,200 | — | — |
| 2002-03-08 | $11.23 | $11.23 | 376,800 | — | — |
| 2002-03-07 | $11.00 | $11.00 | 644,400 | — | — |
| 2002-03-06 | $11.00 | $11.00 | 793,000 | — | — |
| 2002-03-05 | $11.50 | $11.50 | 484,600 | — | — |
| 2002-03-04 | $12.05 | $12.05 | 642,800 | — | — |
| 2002-03-01 | $11.78 | $11.78 | 607,800 | — | — |
| 2002-02-28 | $11.27 | $11.26 | 798,600 | — | — |
| 2002-02-27 | $12.49 | $12.49 | 1,164,800 | — | — |
| 2002-02-26 | $12.00 | $12.00 | 896,600 | — | — |
| 2002-02-25 | $11.50 | $11.50 | 743,200 | — | — |
| 2002-02-22 | $11.25 | $11.25 | 543,600 | — | — |
| 2002-02-21 | $10.91 | $10.91 | 476,400 | — | — |
| 2002-02-20 | $11.03 | $11.02 | 388,600 | — | — |
| 2002-02-19 | $10.26 | $10.26 | 406,840 | — | — |
| 2002-02-15 | $10.59 | $10.59 | 618,460 | — | — |
| 2002-02-14 | $10.75 | $10.75 | 347,549 | — | — |
| 2002-02-13 | $11.06 | $11.06 | 552,546 | — | — |
| 2002-02-12 | $10.77 | $10.77 | 342,818 | — | — |
| 2002-02-11 | $10.58 | $10.58 | 442,478 | — | — |
| 2002-02-08 | $10.46 | $10.46 | 577,776 | — | — |
| 2002-02-07 | $10.49 | $10.49 | 684,690 | — | — |
| 2002-02-06 | $10.45 | $10.45 | 1,559,869 | — | — |
| 2002-02-05 | $10.91 | $10.91 | 725,689 | — | — |
| 2002-02-04 | $10.81 | $10.81 | 223,920 | — | — |
| 2002-02-01 | $11.00 | $11.00 | 672,390 | — | — |
| 2002-01-31 | $11.11 | $11.11 | 432,071 | — | — |
| 2002-01-30 | $11.02 | $11.02 | 683,744 | — | — |
| 2002-01-29 | $10.75 | $10.75 | 924,063 | — | — |
| 2002-01-28 | $11.11 | $11.11 | 1,211,059 | — | — |
| 2002-01-25 | $10.63 | $10.63 | 456,670 | — | — |
| 2002-01-24 | $10.54 | $10.54 | 933,209 | — | — |
| 2002-01-23 | $10.46 | $10.46 | 761,958 | — | — |
| 2002-01-22 | $10.15 | $10.15 | 2,172,653 | — | — |
| 2002-01-18 | $10.13 | $10.13 | 7,311,139 | — | — |
| 2002-01-17 | $9.92 | $9.92 | 1,004,801 | — | — |
| 2002-01-16 | $9.50 | $9.50 | 571,153 | — | — |
| 2002-01-15 | $9.53 | $9.53 | 218,874 | — | — |
| 2002-01-14 | $9.27 | $9.27 | 917,756 | — | — |
| 2002-01-11 | $9.51 | $9.51 | 714,020 | — | — |
| 2002-01-10 | $9.52 | $9.52 | 1,364,019 | — | — |
| 2002-01-09 | $9.83 | $9.83 | 225,497 | — | — |
| 2002-01-08 | $9.83 | $9.83 | 453,832 | — | — |
| 2002-01-07 | $9.59 | $9.59 | 441,847 | — | — |
| 2002-01-04 | $9.51 | $9.51 | 858,780 | — | — |
| 2002-01-03 | $9.34 | $9.34 | 826,926 | — | — |
| 2002-01-02 | $9.26 | $9.26 | 346,918 | — | — |