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
- 1988-10-24 to 2026-09-03
- 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 | $11.30 | $28.63 | 37,700 | — | — |
| 2002-12-30 | $11.23 | $28.45 | 46,200 | — | — |
| 2002-12-27 | $11.15 | $28.25 | 17,600 | — | — |
| 2002-12-26 | $11.05 | $28.00 | 34,900 | — | — |
| 2002-12-24 | $11.04 | $27.97 | 5,000 | — | — |
| 2002-12-23 | $11.03 | $27.95 | 25,000 | — | — |
| 2002-12-20 | $10.94 | $27.72 | 74,600 | — | — |
| 2002-12-19 | $10.97 | $27.80 | 23,400 | — | — |
| 2002-12-18 | $10.95 | $27.75 | 78,900 | — | — |
| 2002-12-17 | $10.96 | $27.77 | 68,100 | — | — |
| 2002-12-16 | $11.02 | $27.92 | 35,800 | — | — |
| 2002-12-13 | $11.07 | $28.05 | 13,300 | — | — |
| 2002-12-12 | $11.06 | $28.02 | 38,600 | — | — |
| 2002-12-11 | $11.13 | $28.04 | 35,100 | — | — |
| 2002-12-10 | $11.12 | $28.01 | 25,000 | — | — |
| 2002-12-09 | $11.19 | $28.19 | 44,100 | — | — |
| 2002-12-06 | $11.19 | $28.19 | 17,100 | — | — |
| 2002-12-05 | $11.16 | $28.11 | 44,600 | — | — |
| 2002-12-04 | $11.15 | $28.09 | 4,700 | — | — |
| 2002-12-03 | $11.08 | $27.91 | 28,100 | — | — |
| 2002-12-02 | $11.04 | $27.81 | 22,000 | — | — |
| 2002-11-29 | $11.06 | $27.86 | 9,000 | — | — |
| 2002-11-27 | $10.99 | $27.68 | 60,500 | — | — |
| 2002-11-26 | $11.07 | $27.89 | 21,300 | — | — |
| 2002-11-25 | $11.05 | $27.84 | 71,900 | — | — |
| 2002-11-22 | $11.03 | $27.78 | 35,600 | — | — |
| 2002-11-21 | $11.06 | $27.86 | 25,200 | — | — |
| 2002-11-20 | $11.07 | $27.89 | 34,700 | — | — |
| 2002-11-19 | $11.14 | $28.06 | 25,200 | — | — |
| 2002-11-18 | $11.07 | $27.89 | 21,800 | — | — |
| 2002-11-15 | $11.04 | $27.81 | 33,700 | — | — |
| 2002-11-14 | $11.02 | $27.76 | 25,700 | — | — |
| 2002-11-13 | $11.21 | $28.24 | 30,800 | — | — |
| 2002-11-12 | $11.20 | $28.05 | 31,300 | — | — |
| 2002-11-11 | $11.20 | $28.05 | 24,300 | — | — |
| 2002-11-08 | $11.12 | $27.85 | 54,100 | — | — |
| 2002-11-07 | $11.06 | $27.70 | 25,700 | — | — |
| 2002-11-06 | $10.92 | $27.35 | 27,500 | — | — |
| 2002-11-05 | $10.77 | $26.97 | 15,800 | — | — |
| 2002-11-04 | $10.76 | $26.95 | 102,900 | — | — |
| 2002-11-01 | $10.92 | $27.35 | 25,400 | — | — |
| 2002-10-31 | $10.93 | $27.37 | 24,100 | — | — |
| 2002-10-30 | $10.90 | $27.30 | 34,600 | — | — |
| 2002-10-29 | $10.94 | $27.40 | 45,800 | — | — |
| 2002-10-28 | $10.78 | $27.00 | 34,600 | — | — |
| 2002-10-25 | $10.79 | $27.02 | 22,900 | — | — |
| 2002-10-24 | $10.80 | $27.05 | 36,000 | — | — |
| 2002-10-23 | $10.85 | $27.17 | 17,700 | — | — |
| 2002-10-22 | $10.81 | $27.07 | 32,900 | — | — |
| 2002-10-21 | $10.75 | $26.92 | 53,100 | — | — |
| 2002-10-18 | $11.00 | $27.55 | 22,300 | — | — |
| 2002-10-17 | $11.03 | $27.62 | 33,200 | — | — |
| 2002-10-16 | $11.17 | $27.97 | 55,300 | — | — |
| 2002-10-15 | $11.20 | $28.05 | 71,000 | — | — |
| 2002-10-14 | $11.41 | $28.42 | 24,100 | — | — |
| 2002-10-11 | $11.51 | $28.67 | 29,700 | — | — |
| 2002-10-10 | $11.68 | $29.10 | 50,600 | — | — |
| 2002-10-09 | $11.55 | $28.77 | 45,600 | — | — |
| 2002-10-08 | $11.56 | $28.80 | 55,000 | — | — |
| 2002-10-07 | $11.65 | $29.02 | 33,300 | — | — |
| 2002-10-04 | $11.67 | $29.07 | 23,800 | — | — |
| 2002-10-03 | $11.75 | $29.27 | 12,800 | — | — |
| 2002-10-02 | $11.66 | $29.05 | 22,700 | — | — |
| 2002-10-01 | $11.62 | $28.95 | 33,800 | — | — |
| 2002-09-30 | $11.64 | $29.00 | 35,500 | — | — |
| 2002-09-27 | $11.63 | $28.97 | 25,700 | — | — |
| 2002-09-26 | $11.62 | $28.95 | 22,500 | — | — |
| 2002-09-25 | $11.61 | $28.92 | 16,700 | — | — |
| 2002-09-24 | $11.60 | $28.90 | 35,100 | — | — |
| 2002-09-23 | $11.61 | $28.92 | 17,900 | — | — |
| 2002-09-20 | $11.56 | $28.80 | 24,900 | — | — |
| 2002-09-19 | $11.58 | $28.85 | 32,700 | — | — |
| 2002-09-18 | $11.65 | $29.02 | 16,700 | — | — |
| 2002-09-17 | $11.61 | $28.92 | 19,200 | — | — |
| 2002-09-16 | $11.60 | $28.90 | 36,600 | — | — |
| 2002-09-13 | $11.56 | $28.80 | 25,600 | — | — |
| 2002-09-12 | $11.60 | $28.90 | 30,200 | — | — |
| 2002-09-11 | $11.63 | $28.82 | 23,100 | — | — |
| 2002-09-10 | $11.63 | $28.82 | 25,200 | — | — |
| 2002-09-09 | $11.59 | $28.72 | 14,300 | — | — |
| 2002-09-06 | $11.58 | $28.70 | 37,000 | — | — |
| 2002-09-05 | $11.55 | $28.63 | 48,600 | — | — |
| 2002-09-04 | $11.58 | $28.70 | 24,800 | — | — |
| 2002-09-03 | $11.62 | $28.80 | 26,200 | — | — |
| 2002-08-30 | $11.56 | $28.65 | 14,900 | — | — |
| 2002-08-29 | $11.48 | $28.45 | 23,600 | — | — |
| 2002-08-28 | $11.32 | $28.06 | 21,400 | — | — |
| 2002-08-27 | $11.26 | $27.91 | 29,500 | — | — |
| 2002-08-26 | $11.38 | $28.20 | 21,700 | — | — |
| 2002-08-23 | $11.35 | $28.13 | 77,200 | — | — |
| 2002-08-22 | $11.36 | $28.15 | 53,300 | — | — |
| 2002-08-21 | $11.49 | $28.48 | 18,600 | — | — |
| 2002-08-20 | $11.51 | $28.53 | 22,100 | — | — |
| 2002-08-19 | $11.55 | $28.63 | 25,600 | — | — |
| 2002-08-16 | $11.62 | $28.80 | 13,600 | — | — |
| 2002-08-15 | $11.61 | $28.77 | 21,200 | — | — |
| 2002-08-14 | $11.67 | $28.92 | 20,500 | — | — |
| 2002-08-13 | $11.68 | $28.80 | 34,600 | — | — |
| 2002-08-12 | $11.61 | $28.63 | 23,200 | — | — |
| 2002-08-09 | $11.62 | $28.65 | 15,300 | — | — |
| 2002-08-08 | $11.45 | $28.23 | 35,100 | — | — |
| 2002-08-07 | $11.53 | $28.43 | 33,800 | — | — |
| 2002-08-06 | $11.50 | $28.35 | 13,100 | — | — |
| 2002-08-05 | $11.49 | $28.33 | 58,400 | — | — |
| 2002-08-02 | $11.42 | $28.16 | 13,800 | — | — |
| 2002-08-01 | $11.39 | $28.08 | 37,700 | — | — |
| 2002-07-31 | $11.31 | $27.89 | 24,800 | — | — |
| 2002-07-30 | $11.28 | $27.81 | 22,900 | — | — |
| 2002-07-29 | $11.28 | $27.81 | 26,200 | — | — |
| 2002-07-26 | $11.22 | $27.66 | 26,400 | — | — |
| 2002-07-25 | $11.18 | $27.57 | 28,200 | — | — |
| 2002-07-24 | $11.16 | $27.52 | 28,900 | — | — |
| 2002-07-23 | $11.13 | $27.44 | 152,800 | — | — |
| 2002-07-22 | $11.32 | $27.91 | 36,100 | — | — |
| 2002-07-19 | $11.41 | $28.13 | 41,900 | — | — |
| 2002-07-18 | $11.47 | $28.28 | 23,700 | — | — |
| 2002-07-17 | $11.47 | $28.28 | 16,100 | — | — |
| 2002-07-16 | $11.44 | $28.21 | 13,900 | — | — |
| 2002-07-15 | $11.48 | $28.31 | 27,700 | — | — |
| 2002-07-12 | $11.47 | $28.28 | 25,500 | — | — |
| 2002-07-11 | $11.44 | $28.21 | 19,500 | — | — |
| 2002-07-10 | $11.50 | $28.21 | 30,200 | — | — |
| 2002-07-09 | $11.40 | $27.96 | 24,800 | — | — |
| 2002-07-08 | $11.38 | $27.91 | 37,800 | — | — |
| 2002-07-05 | $11.42 | $28.01 | 6,600 | — | — |
| 2002-07-03 | $11.36 | $27.86 | 16,700 | — | — |
| 2002-07-02 | $11.35 | $27.84 | 24,500 | — | — |
| 2002-07-01 | $11.26 | $27.62 | 11,700 | — | — |
| 2002-06-28 | $11.22 | $27.52 | 32,400 | — | — |
| 2002-06-27 | $11.34 | $27.81 | 23,500 | — | — |
| 2002-06-26 | $11.33 | $27.79 | 25,000 | — | — |
| 2002-06-25 | $11.27 | $27.64 | 32,300 | — | — |
| 2002-06-24 | $11.25 | $27.59 | 12,400 | — | — |
| 2002-06-21 | $11.34 | $27.81 | 15,900 | — | — |
| 2002-06-20 | $11.32 | $27.77 | 38,900 | — | — |
| 2002-06-19 | $11.25 | $27.59 | 68,500 | — | — |
| 2002-06-18 | $11.36 | $27.86 | 9,200 | — | — |
| 2002-06-17 | $11.35 | $27.84 | 17,800 | — | — |
| 2002-06-14 | $11.43 | $28.04 | 11,500 | — | — |
| 2002-06-13 | $11.42 | $28.01 | 41,800 | — | — |
| 2002-06-12 | $11.37 | $27.74 | 33,600 | — | — |
| 2002-06-11 | $11.26 | $27.47 | 64,000 | — | — |
| 2002-06-10 | $11.22 | $27.38 | 54,000 | — | — |
| 2002-06-07 | $11.24 | $27.42 | 17,300 | — | — |
| 2002-06-06 | $11.14 | $27.18 | 15,400 | — | — |
| 2002-06-05 | $11.14 | $27.18 | 17,400 | — | — |
| 2002-06-04 | $11.14 | $27.18 | 14,000 | — | — |
| 2002-06-03 | $11.17 | $27.25 | 22,700 | — | — |
| 2002-05-31 | $11.19 | $27.30 | 31,700 | — | — |
| 2002-05-30 | $11.21 | $27.35 | 14,500 | — | — |
| 2002-05-29 | $11.26 | $27.47 | 11,500 | — | — |
| 2002-05-28 | $11.24 | $27.42 | 13,000 | — | — |
| 2002-05-24 | $11.15 | $27.20 | 25,600 | — | — |
| 2002-05-23 | $11.10 | $27.08 | 24,100 | — | — |
| 2002-05-22 | $11.04 | $26.94 | 21,900 | — | — |
| 2002-05-21 | $11.01 | $26.86 | 23,800 | — | — |
| 2002-05-20 | $11.05 | $26.96 | 22,300 | — | — |
| 2002-05-17 | $11.06 | $26.98 | 20,200 | — | — |
| 2002-05-16 | $10.95 | $26.72 | 24,500 | — | — |
| 2002-05-15 | $10.94 | $26.69 | 22,000 | — | — |
| 2002-05-14 | $10.92 | $26.64 | 23,800 | — | — |
| 2002-05-13 | $11.07 | $26.86 | 17,600 | — | — |
| 2002-05-10 | $11.08 | $26.89 | 23,300 | — | — |
| 2002-05-09 | $10.98 | $26.64 | 42,300 | — | — |
| 2002-05-08 | $11.10 | $26.94 | 27,100 | — | — |
| 2002-05-07 | $11.11 | $26.96 | 36,300 | — | — |
| 2002-05-06 | $11.19 | $27.15 | 18,800 | — | — |
| 2002-05-03 | $11.18 | $27.13 | 18,600 | — | — |
| 2002-05-02 | $11.12 | $26.98 | 21,200 | — | — |
| 2002-05-01 | $11.10 | $26.94 | 19,200 | — | — |
| 2002-04-30 | $11.10 | $26.94 | 24,900 | — | — |
| 2002-04-29 | $11.10 | $26.94 | 27,800 | — | — |
| 2002-04-26 | $11.01 | $26.72 | 24,800 | — | — |
| 2002-04-25 | $11.04 | $26.79 | 44,200 | — | — |
| 2002-04-24 | $10.96 | $26.60 | 31,000 | — | — |
| 2002-04-23 | $10.86 | $26.35 | 20,500 | — | — |
| 2002-04-22 | $10.91 | $26.47 | 10,100 | — | — |
| 2002-04-19 | $10.98 | $26.64 | 38,400 | — | — |
| 2002-04-18 | $10.89 | $26.43 | 53,200 | — | — |
| 2002-04-17 | $10.98 | $26.64 | 36,000 | — | — |
| 2002-04-16 | $10.86 | $26.35 | 55,100 | — | — |
| 2002-04-15 | $10.88 | $26.40 | 12,400 | — | — |
| 2002-04-12 | $10.88 | $26.40 | 24,700 | — | — |
| 2002-04-11 | $10.85 | $26.33 | 23,200 | — | — |
| 2002-04-10 | $10.84 | $26.16 | 22,200 | — | — |
| 2002-04-09 | $10.82 | $26.11 | 6,800 | — | — |
| 2002-04-08 | $10.82 | $26.11 | 41,100 | — | — |
| 2002-04-05 | $10.87 | $26.23 | 37,100 | — | — |
| 2002-04-04 | $10.71 | $25.85 | 21,100 | — | — |
| 2002-04-03 | $10.76 | $25.97 | 19,800 | — | — |
| 2002-04-02 | $10.60 | $25.58 | 39,700 | — | — |
| 2002-04-01 | $10.79 | $26.04 | 24,600 | — | — |
| 2002-03-28 | $10.70 | $25.82 | 40,900 | — | — |
| 2002-03-27 | $10.81 | $26.09 | 41,600 | — | — |
| 2002-03-26 | $10.65 | $25.70 | 117,500 | — | — |
| 2002-03-25 | $10.82 | $26.11 | 35,500 | — | — |
| 2002-03-22 | $10.76 | $25.97 | 47,400 | — | — |
| 2002-03-21 | $10.67 | $25.75 | 26,300 | — | — |
| 2002-03-20 | $10.62 | $25.63 | 41,400 | — | — |
| 2002-03-19 | $10.77 | $25.99 | 46,800 | — | — |
| 2002-03-18 | $10.86 | $26.21 | 33,300 | — | — |
| 2002-03-15 | $11.00 | $26.55 | 27,700 | — | — |
| 2002-03-14 | $11.04 | $26.64 | 21,000 | — | — |
| 2002-03-13 | $11.04 | $26.64 | 29,600 | — | — |
| 2002-03-12 | $11.08 | $26.59 | 28,000 | — | — |
| 2002-03-11 | $10.95 | $26.28 | 42,200 | — | — |
| 2002-03-08 | $11.10 | $26.64 | 49,700 | — | — |
| 2002-03-07 | $11.31 | $27.15 | 20,300 | — | — |
| 2002-03-06 | $11.35 | $27.24 | 21,500 | — | — |
| 2002-03-05 | $11.38 | $27.31 | 16,800 | — | — |
| 2002-03-04 | $11.37 | $27.29 | 9,400 | — | — |
| 2002-03-01 | $11.39 | $27.34 | 29,000 | — | — |
| 2002-02-28 | $11.46 | $27.51 | 39,100 | — | — |
| 2002-02-27 | $11.47 | $27.53 | 15,600 | — | — |
| 2002-02-26 | $11.42 | $27.41 | 31,900 | — | — |
| 2002-02-25 | $11.42 | $27.41 | 37,900 | — | — |
| 2002-02-22 | $11.37 | $27.29 | 31,900 | — | — |
| 2002-02-21 | $11.39 | $27.34 | 14,100 | — | — |
| 2002-02-20 | $11.31 | $27.15 | 28,400 | — | — |
| 2002-02-19 | $11.35 | $27.24 | 19,300 | — | — |
| 2002-02-15 | $11.31 | $27.15 | 21,600 | — | — |
| 2002-02-14 | $11.33 | $27.19 | 16,200 | — | — |
| 2002-02-13 | $11.30 | $27.12 | 36,800 | — | — |
| 2002-02-12 | $11.38 | $27.17 | 25,300 | — | — |
| 2002-02-11 | $11.34 | $27.07 | 24,400 | — | — |
| 2002-02-08 | $11.30 | $26.98 | 40,000 | — | — |
| 2002-02-07 | $11.42 | $27.26 | 19,600 | — | — |
| 2002-02-06 | $11.46 | $27.36 | 11,000 | — | — |
| 2002-02-05 | $11.47 | $27.38 | 17,200 | — | — |
| 2002-02-04 | $11.45 | $27.34 | 34,200 | — | — |
| 2002-02-01 | $11.38 | $27.17 | 18,500 | — | — |
| 2002-01-31 | $11.27 | $26.91 | 33,500 | — | — |
| 2002-01-30 | $11.20 | $26.74 | 26,700 | — | — |
| 2002-01-29 | $11.25 | $26.86 | 19,200 | — | — |
| 2002-01-28 | $11.33 | $27.05 | 22,000 | — | — |
| 2002-01-25 | $11.38 | $27.17 | 18,000 | — | — |
| 2002-01-24 | $11.42 | $27.26 | 34,200 | — | — |
| 2002-01-23 | $11.32 | $27.03 | 28,400 | — | — |
| 2002-01-22 | $11.30 | $26.98 | 23,400 | — | — |
| 2002-01-18 | $11.36 | $27.12 | 25,700 | — | — |
| 2002-01-17 | $11.34 | $27.07 | 17,300 | — | — |
| 2002-01-16 | $11.31 | $27.00 | 52,200 | — | — |
| 2002-01-15 | $11.17 | $26.67 | 32,400 | — | — |
| 2002-01-14 | $11.33 | $26.91 | 20,800 | — | — |
| 2002-01-11 | $11.26 | $26.74 | 20,500 | — | — |
| 2002-01-10 | $11.32 | $26.88 | 36,900 | — | — |
| 2002-01-09 | $11.17 | $26.53 | 22,400 | — | — |
| 2002-01-08 | $11.18 | $26.55 | 42,800 | — | — |
| 2002-01-07 | $11.29 | $26.81 | 37,200 | — | — |
| 2002-01-04 | $11.27 | $26.76 | 22,600 | — | — |
| 2002-01-03 | $11.29 | $26.81 | 28,900 | — | — |
| 2002-01-02 | $11.20 | $26.60 | 18,700 | — | — |