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
- 1987-09-22 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 | $11.57 | $22.61 | 98,700 | — | — |
| 2002-12-30 | $11.60 | $22.67 | 12,200 | — | — |
| 2002-12-27 | $11.50 | $22.47 | 6,400 | — | — |
| 2002-12-26 | $11.87 | $23.20 | 19,000 | — | — |
| 2002-12-24 | $11.96 | $23.37 | 4,600 | — | — |
| 2002-12-23 | $11.83 | $23.12 | 20,300 | — | — |
| 2002-12-20 | $11.74 | $22.94 | 39,200 | — | — |
| 2002-12-19 | $11.85 | $23.16 | 13,000 | — | — |
| 2002-12-18 | $11.50 | $22.47 | 16,100 | — | — |
| 2002-12-17 | $11.73 | $22.92 | 31,700 | — | — |
| 2002-12-16 | $11.75 | $22.96 | 28,400 | — | — |
| 2002-12-13 | $11.76 | $22.98 | 25,200 | — | — |
| 2002-12-12 | $11.86 | $23.18 | 11,600 | — | — |
| 2002-12-11 | $11.92 | $23.29 | 23,600 | — | — |
| 2002-12-10 | $11.50 | $22.47 | 8,200 | — | — |
| 2002-12-09 | $11.35 | $22.18 | 11,600 | — | — |
| 2002-12-06 | $11.38 | $22.24 | 9,200 | — | — |
| 2002-12-05 | $11.37 | $22.22 | 6,500 | — | — |
| 2002-12-04 | $11.36 | $22.20 | 3,100 | — | — |
| 2002-12-03 | $11.46 | $22.40 | 7,800 | — | — |
| 2002-12-02 | $11.58 | $22.63 | 9,600 | — | — |
| 2002-11-29 | $11.69 | $22.85 | 5,700 | — | — |
| 2002-11-27 | $11.75 | $22.96 | 11,400 | — | — |
| 2002-11-26 | $11.55 | $22.57 | 10,000 | — | — |
| 2002-11-25 | $11.23 | $21.95 | 7,800 | — | — |
| 2002-11-22 | $11.37 | $22.22 | 8,500 | — | — |
| 2002-11-21 | $11.36 | $22.20 | 8,700 | — | — |
| 2002-11-20 | $11.44 | $22.36 | 12,900 | — | — |
| 2002-11-19 | $11.03 | $21.56 | 17,300 | — | — |
| 2002-11-18 | $11.15 | $21.79 | 9,500 | — | — |
| 2002-11-15 | $11.21 | $21.91 | 14,200 | — | — |
| 2002-11-14 | $11.40 | $22.28 | 16,800 | — | — |
| 2002-11-13 | $11.18 | $21.85 | 35,600 | — | — |
| 2002-11-12 | $11.38 | $22.24 | 21,300 | — | — |
| 2002-11-11 | $11.21 | $21.91 | 16,300 | — | — |
| 2002-11-08 | $11.50 | $22.47 | 6,600 | — | — |
| 2002-11-07 | $11.85 | $23.16 | 13,900 | — | — |
| 2002-11-06 | $11.80 | $23.06 | 15,800 | — | — |
| 2002-11-05 | $11.69 | $22.85 | 7,700 | — | — |
| 2002-11-04 | $11.73 | $22.92 | 26,900 | — | — |
| 2002-11-01 | $11.49 | $22.45 | 39,800 | — | — |
| 2002-10-31 | $11.29 | $22.06 | 44,800 | — | — |
| 2002-10-30 | $11.09 | $21.67 | 13,700 | — | — |
| 2002-10-29 | $10.88 | $21.26 | 13,900 | — | — |
| 2002-10-28 | $10.70 | $20.91 | 14,200 | — | — |
| 2002-10-25 | $11.00 | $21.50 | 6,400 | — | — |
| 2002-10-24 | $10.63 | $20.77 | 10,800 | — | — |
| 2002-10-23 | $10.95 | $21.40 | 18,700 | — | — |
| 2002-10-22 | $10.65 | $20.81 | 5,900 | — | — |
| 2002-10-21 | $10.90 | $21.30 | 11,200 | — | — |
| 2002-10-18 | $11.08 | $21.65 | 12,000 | — | — |
| 2002-10-17 | $11.09 | $21.67 | 11,100 | — | — |
| 2002-10-16 | $10.45 | $20.42 | 16,700 | — | — |
| 2002-10-15 | $10.79 | $21.09 | 24,500 | — | — |
| 2002-10-14 | $10.38 | $20.29 | 20,300 | — | — |
| 2002-10-11 | $10.09 | $19.72 | 15,400 | — | — |
| 2002-10-10 | $9.85 | $19.25 | 25,600 | — | — |
| 2002-10-09 | $9.90 | $19.35 | 37,000 | — | — |
| 2002-10-08 | $10.67 | $20.85 | 26,800 | — | — |
| 2002-10-07 | $11.10 | $21.69 | 10,900 | — | — |
| 2002-10-04 | $11.05 | $21.59 | 11,900 | — | — |
| 2002-10-03 | $11.02 | $21.54 | 19,600 | — | — |
| 2002-10-02 | $10.84 | $21.18 | 106,100 | — | — |
| 2002-10-01 | $10.75 | $21.01 | 19,900 | — | — |
| 2002-09-30 | $10.70 | $20.91 | 9,400 | — | — |
| 2002-09-27 | $10.96 | $21.42 | 24,400 | — | — |
| 2002-09-26 | $11.24 | $21.64 | 30,100 | — | — |
| 2002-09-25 | $11.25 | $21.66 | 39,500 | — | — |
| 2002-09-24 | $11.34 | $21.84 | 20,200 | — | — |
| 2002-09-23 | $11.06 | $21.30 | 12,000 | — | — |
| 2002-09-20 | $11.12 | $21.41 | 65,600 | — | — |
| 2002-09-19 | $11.21 | $21.59 | 16,200 | — | — |
| 2002-09-18 | $11.31 | $21.78 | 15,800 | — | — |
| 2002-09-17 | $11.35 | $21.86 | 11,700 | — | — |
| 2002-09-16 | $11.32 | $21.80 | 24,800 | — | — |
| 2002-09-13 | $11.64 | $22.41 | 11,100 | — | — |
| 2002-09-12 | $11.45 | $22.05 | 25,600 | — | — |
| 2002-09-11 | $11.88 | $22.88 | 4,700 | — | — |
| 2002-09-10 | $11.84 | $22.80 | 18,500 | — | — |
| 2002-09-09 | $12.00 | $23.11 | 17,900 | — | — |
| 2002-09-06 | $11.88 | $22.88 | 26,600 | — | — |
| 2002-09-05 | $11.33 | $21.82 | 13,000 | — | — |
| 2002-09-04 | $11.88 | $22.88 | 11,700 | — | — |
| 2002-09-03 | $11.51 | $22.16 | 20,700 | — | — |
| 2002-08-30 | $11.25 | $21.66 | 18,300 | — | — |
| 2002-08-29 | $11.38 | $21.91 | 61,700 | — | — |
| 2002-08-28 | $11.45 | $22.05 | 28,200 | — | — |
| 2002-08-27 | $11.55 | $22.24 | 20,800 | — | — |
| 2002-08-26 | $11.93 | $22.97 | 26,100 | — | — |
| 2002-08-23 | $11.22 | $21.60 | 15,800 | — | — |
| 2002-08-22 | $11.43 | $22.01 | 19,800 | — | — |
| 2002-08-21 | $11.34 | $21.84 | 12,800 | — | — |
| 2002-08-20 | $11.35 | $21.86 | 62,600 | — | — |
| 2002-08-19 | $11.60 | $22.34 | 12,100 | — | — |
| 2002-08-16 | $11.73 | $22.59 | 13,200 | — | — |
| 2002-08-15 | $11.39 | $21.93 | 22,700 | — | — |
| 2002-08-14 | $11.49 | $22.12 | 57,400 | — | — |
| 2002-08-13 | $11.50 | $22.14 | 24,000 | — | — |
| 2002-08-12 | $11.93 | $22.97 | 24,800 | — | — |
| 2002-08-09 | $11.56 | $22.26 | 11,000 | — | — |
| 2002-08-08 | $12.07 | $23.24 | 15,500 | — | — |
| 2002-08-07 | $12.04 | $23.18 | 15,300 | — | — |
| 2002-08-06 | $12.01 | $23.13 | 21,400 | — | — |
| 2002-08-05 | $11.50 | $22.14 | 51,700 | — | — |
| 2002-08-02 | $11.81 | $22.74 | 22,300 | — | — |
| 2002-08-01 | $11.88 | $22.88 | 16,600 | — | — |
| 2002-07-31 | $11.80 | $22.72 | 21,000 | — | — |
| 2002-07-30 | $12.35 | $23.78 | 18,100 | — | — |
| 2002-07-29 | $12.44 | $23.95 | 22,900 | — | — |
| 2002-07-26 | $12.05 | $23.20 | 27,100 | — | — |
| 2002-07-25 | $12.15 | $23.40 | 13,300 | — | — |
| 2002-07-24 | $12.03 | $23.16 | 35,400 | — | — |
| 2002-07-23 | $11.65 | $22.43 | 41,400 | — | — |
| 2002-07-22 | $12.00 | $23.11 | 25,600 | — | — |
| 2002-07-19 | $12.10 | $23.30 | 30,200 | — | — |
| 2002-07-18 | $11.96 | $23.03 | 11,600 | — | — |
| 2002-07-17 | $12.15 | $23.40 | 26,800 | — | — |
| 2002-07-16 | $11.92 | $22.95 | 43,700 | — | — |
| 2002-07-15 | $12.30 | $23.68 | 29,700 | — | — |
| 2002-07-12 | $12.50 | $24.07 | 35,300 | — | — |
| 2002-07-11 | $12.28 | $23.65 | 28,100 | — | — |
| 2002-07-10 | $12.21 | $23.51 | 31,600 | — | — |
| 2002-07-09 | $12.02 | $23.15 | 22,500 | — | — |
| 2002-07-08 | $11.56 | $22.26 | 32,900 | — | — |
| 2002-07-05 | $12.27 | $23.63 | 9,100 | — | — |
| 2002-07-03 | $12.15 | $23.40 | 22,900 | — | — |
| 2002-07-02 | $11.95 | $23.01 | 16,500 | — | — |
| 2002-07-01 | $11.85 | $22.82 | 30,300 | — | — |
| 2002-06-28 | $12.68 | $24.42 | 108,600 | — | — |
| 2002-06-27 | $12.09 | $23.28 | 32,200 | — | — |
| 2002-06-26 | $11.93 | $22.65 | 28,000 | — | — |
| 2002-06-25 | $11.53 | $21.89 | 30,000 | — | — |
| 2002-06-24 | $11.98 | $22.75 | 44,000 | — | — |
| 2002-06-21 | $11.90 | $22.60 | 37,600 | — | — |
| 2002-06-20 | $11.31 | $21.48 | 44,800 | — | — |
| 2002-06-19 | $11.65 | $22.12 | 26,500 | — | — |
| 2002-06-18 | $11.69 | $22.20 | 25,100 | — | — |
| 2002-06-17 | $11.40 | $21.65 | 30,000 | — | — |
| 2002-06-14 | $11.50 | $21.84 | 29,800 | — | — |
| 2002-06-13 | $11.50 | $21.84 | 23,500 | — | — |
| 2002-06-12 | $11.60 | $22.03 | 37,800 | — | — |
| 2002-06-11 | $11.85 | $22.50 | 20,700 | — | — |
| 2002-06-10 | $11.97 | $22.73 | 8,500 | — | — |
| 2002-06-07 | $11.88 | $22.56 | 13,100 | — | — |
| 2002-06-06 | $11.91 | $22.62 | 28,000 | — | — |
| 2002-06-05 | $12.02 | $22.83 | 12,500 | — | — |
| 2002-06-04 | $12.20 | $23.17 | 12,700 | — | — |
| 2002-06-03 | $12.05 | $22.88 | 38,300 | — | — |
| 2002-05-31 | $11.90 | $22.60 | 40,200 | — | — |
| 2002-05-30 | $12.24 | $23.24 | 117,600 | — | — |
| 2002-05-29 | $12.18 | $23.13 | 15,000 | — | — |
| 2002-05-28 | $12.55 | $23.83 | 32,900 | — | — |
| 2002-05-24 | $12.71 | $24.14 | 26,600 | — | — |
| 2002-05-23 | $12.66 | $24.04 | 22,500 | — | — |
| 2002-05-22 | $12.45 | $23.64 | 16,300 | — | — |
| 2002-05-21 | $12.55 | $23.83 | 16,100 | — | — |
| 2002-05-20 | $12.50 | $23.74 | 23,800 | — | — |
| 2002-05-17 | $12.76 | $24.23 | 18,800 | — | — |
| 2002-05-16 | $12.39 | $23.53 | 24,800 | — | — |
| 2002-05-15 | $12.60 | $23.93 | 46,200 | — | — |
| 2002-05-14 | $12.45 | $23.64 | 25,500 | — | — |
| 2002-05-13 | $12.44 | $23.62 | 18,800 | — | — |
| 2002-05-10 | $12.16 | $23.09 | 8,000 | — | — |
| 2002-05-09 | $12.33 | $23.41 | 22,900 | — | — |
| 2002-05-08 | $12.25 | $23.26 | 18,600 | — | — |
| 2002-05-07 | $12.20 | $23.17 | 99,600 | — | — |
| 2002-05-06 | $12.00 | $22.79 | 36,600 | — | — |
| 2002-05-03 | $12.00 | $22.79 | 12,300 | — | — |
| 2002-05-02 | $12.23 | $23.22 | 7,900 | — | — |
| 2002-05-01 | $12.20 | $23.17 | 32,900 | — | — |
| 2002-04-30 | $12.05 | $22.88 | 43,700 | — | — |
| 2002-04-29 | $12.15 | $23.07 | 23,100 | — | — |
| 2002-04-26 | $11.84 | $22.48 | 31,500 | — | — |
| 2002-04-25 | $12.05 | $22.88 | 12,100 | — | — |
| 2002-04-24 | $11.79 | $22.39 | 31,400 | — | — |
| 2002-04-23 | $11.85 | $22.50 | 15,300 | — | — |
| 2002-04-22 | $11.90 | $22.60 | 7,900 | — | — |
| 2002-04-19 | $11.77 | $22.35 | 21,700 | — | — |
| 2002-04-18 | $12.00 | $22.79 | 11,400 | — | — |
| 2002-04-17 | $11.75 | $22.31 | 25,500 | — | — |
| 2002-04-16 | $12.12 | $23.01 | 19,700 | — | — |
| 2002-04-15 | $11.97 | $22.73 | 13,800 | — | — |
| 2002-04-12 | $12.05 | $22.88 | 46,400 | — | — |
| 2002-04-11 | $11.86 | $22.52 | 18,800 | — | — |
| 2002-04-10 | $12.27 | $23.30 | 47,400 | — | — |
| 2002-04-09 | $11.95 | $22.69 | 15,500 | — | — |
| 2002-04-08 | $11.83 | $22.46 | 19,700 | — | — |
| 2002-04-05 | $11.50 | $21.84 | 21,000 | — | — |
| 2002-04-04 | $11.67 | $22.16 | 8,900 | — | — |
| 2002-04-03 | $11.50 | $21.84 | 17,800 | — | — |
| 2002-04-02 | $11.50 | $21.84 | 17,500 | — | — |
| 2002-04-01 | $11.85 | $22.50 | 20,900 | — | — |
| 2002-03-28 | $11.70 | $22.22 | 21,600 | — | — |
| 2002-03-27 | $11.82 | $22.45 | 27,600 | — | — |
| 2002-03-26 | $11.83 | $22.15 | 34,100 | — | — |
| 2002-03-25 | $11.76 | $22.02 | 12,200 | — | — |
| 2002-03-22 | $11.92 | $22.32 | 80,100 | — | — |
| 2002-03-21 | $12.00 | $22.47 | 31,500 | — | — |
| 2002-03-20 | $11.87 | $22.23 | 9,000 | — | — |
| 2002-03-19 | $11.98 | $22.43 | 10,900 | — | — |
| 2002-03-18 | $11.90 | $22.28 | 16,400 | — | — |
| 2002-03-15 | $12.00 | $22.47 | 31,200 | — | — |
| 2002-03-14 | $12.00 | $22.47 | 23,700 | — | — |
| 2002-03-13 | $11.95 | $22.38 | 26,300 | — | — |
| 2002-03-12 | $12.05 | $22.56 | 39,400 | — | — |
| 2002-03-11 | $12.00 | $22.47 | 42,700 | — | — |
| 2002-03-08 | $11.97 | $22.41 | 75,500 | — | — |
| 2002-03-07 | $11.80 | $22.09 | 23,000 | — | — |
| 2002-03-06 | $11.99 | $22.45 | 37,800 | — | — |
| 2002-03-05 | $11.91 | $22.30 | 23,000 | — | — |
| 2002-03-04 | $11.29 | $21.14 | 27,100 | — | — |
| 2002-03-01 | $11.95 | $22.38 | 24,500 | — | — |
| 2002-02-28 | $11.50 | $21.53 | 27,300 | — | — |
| 2002-02-27 | $11.85 | $22.19 | 35,700 | — | — |
| 2002-02-26 | $11.74 | $21.98 | 35,800 | — | — |
| 2002-02-25 | $11.69 | $21.89 | 42,000 | — | — |
| 2002-02-22 | $11.69 | $21.89 | 35,100 | — | — |
| 2002-02-21 | $11.37 | $21.29 | 33,800 | — | — |
| 2002-02-20 | $11.62 | $21.76 | 22,800 | — | — |
| 2002-02-19 | $11.32 | $21.20 | 9,700 | — | — |
| 2002-02-15 | $11.50 | $21.53 | 39,600 | — | — |
| 2002-02-14 | $11.35 | $21.25 | 23,200 | — | — |
| 2002-02-13 | $11.70 | $21.91 | 15,700 | — | — |
| 2002-02-12 | $11.60 | $21.72 | 33,400 | — | — |
| 2002-02-11 | $11.60 | $21.72 | 7,700 | — | — |
| 2002-02-08 | $11.52 | $21.57 | 13,900 | — | — |
| 2002-02-07 | $11.38 | $21.31 | 28,200 | — | — |
| 2002-02-06 | $11.05 | $20.69 | 15,000 | — | — |
| 2002-02-05 | $11.22 | $21.01 | 9,600 | — | — |
| 2002-02-04 | $10.96 | $20.52 | 19,700 | — | — |
| 2002-02-01 | $10.82 | $20.26 | 60,000 | — | — |
| 2002-01-31 | $11.50 | $21.53 | 21,800 | — | — |
| 2002-01-30 | $11.50 | $21.53 | 25,200 | — | — |
| 2002-01-29 | $11.60 | $21.72 | 9,100 | — | — |
| 2002-01-28 | $11.68 | $21.87 | 23,100 | — | — |
| 2002-01-25 | $11.43 | $21.40 | 17,700 | — | — |
| 2002-01-24 | $11.55 | $21.63 | 11,600 | — | — |
| 2002-01-23 | $11.70 | $21.91 | 21,000 | — | — |
| 2002-01-22 | $11.40 | $21.35 | 18,600 | — | — |
| 2002-01-18 | $11.51 | $21.55 | 22,700 | — | — |
| 2002-01-17 | $11.70 | $21.91 | 11,800 | — | — |
| 2002-01-16 | $11.50 | $21.53 | 23,900 | — | — |
| 2002-01-15 | $11.80 | $22.09 | 16,900 | — | — |
| 2002-01-14 | $11.55 | $21.63 | 10,600 | — | — |
| 2002-01-11 | $11.78 | $22.06 | 21,600 | — | — |
| 2002-01-10 | $11.79 | $22.08 | 23,400 | — | — |
| 2002-01-09 | $11.52 | $21.57 | 24,700 | — | — |
| 2002-01-08 | $12.00 | $22.47 | 30,800 | — | — |
| 2002-01-07 | $11.70 | $21.91 | 38,100 | — | — |
| 2002-01-04 | $12.00 | $22.47 | 40,100 | — | — |
| 2002-01-03 | $12.25 | $22.94 | 29,800 | — | — |
| 2002-01-02 | $12.19 | $22.52 | 16,600 | — | — |