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
- 1994-04-07 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 | $11.58 | $13.42 | 247,800 | — | — |
| 2002-12-30 | $11.51 | $13.33 | 161,600 | — | — |
| 2002-12-27 | $11.57 | $13.40 | 164,200 | — | — |
| 2002-12-26 | $11.60 | $13.35 | 146,400 | — | — |
| 2002-12-24 | $11.67 | $13.43 | 279,600 | — | — |
| 2002-12-23 | $11.75 | $13.52 | 218,800 | — | — |
| 2002-12-20 | $11.66 | $13.42 | 192,000 | — | — |
| 2002-12-19 | $11.51 | $13.24 | 274,800 | — | — |
| 2002-12-18 | $11.46 | $13.19 | 247,000 | — | — |
| 2002-12-17 | $11.50 | $13.24 | 470,200 | — | — |
| 2002-12-16 | $11.46 | $13.19 | 310,600 | — | — |
| 2002-12-13 | $11.51 | $13.25 | 109,000 | — | — |
| 2002-12-12 | $11.90 | $13.69 | 95,400 | — | — |
| 2002-12-11 | $11.90 | $13.70 | 86,000 | — | — |
| 2002-12-10 | $12.00 | $13.81 | 178,200 | — | — |
| 2002-12-09 | $11.89 | $13.68 | 136,000 | — | — |
| 2002-12-06 | $12.17 | $14.01 | 72,000 | — | — |
| 2002-12-05 | $12.15 | $13.99 | 115,400 | — | — |
| 2002-12-04 | $12.38 | $14.24 | 115,200 | — | — |
| 2002-12-03 | $12.24 | $14.09 | 75,000 | — | — |
| 2002-12-02 | $12.31 | $14.17 | 91,400 | — | — |
| 2002-11-29 | $12.58 | $14.47 | 67,200 | — | — |
| 2002-11-27 | $12.75 | $14.68 | 122,600 | — | — |
| 2002-11-26 | $12.04 | $13.85 | 142,400 | — | — |
| 2002-11-25 | $12.41 | $14.28 | 149,600 | — | — |
| 2002-11-22 | $12.50 | $14.38 | 162,800 | — | — |
| 2002-11-21 | $12.31 | $14.17 | 160,000 | — | — |
| 2002-11-20 | $12.06 | $13.88 | 127,600 | — | — |
| 2002-11-19 | $11.73 | $13.50 | 88,600 | — | — |
| 2002-11-18 | $11.83 | $13.61 | 98,800 | — | — |
| 2002-11-15 | $11.99 | $13.80 | 73,200 | — | — |
| 2002-11-14 | $12.00 | $13.81 | 131,800 | — | — |
| 2002-11-13 | $11.40 | $13.12 | 137,400 | — | — |
| 2002-11-12 | $11.32 | $13.02 | 81,800 | — | — |
| 2002-11-11 | $11.00 | $12.66 | 160,800 | — | — |
| 2002-11-08 | $11.44 | $13.16 | 228,200 | — | — |
| 2002-11-07 | $11.58 | $13.32 | 123,800 | — | — |
| 2002-11-06 | $11.78 | $13.55 | 218,600 | — | — |
| 2002-11-05 | $11.65 | $13.41 | 164,400 | — | — |
| 2002-11-04 | $11.85 | $13.64 | 118,800 | — | — |
| 2002-11-01 | $11.88 | $13.67 | 222,600 | — | — |
| 2002-10-31 | $11.77 | $13.55 | 369,000 | — | — |
| 2002-10-30 | $11.45 | $13.18 | 282,200 | — | — |
| 2002-10-29 | $11.28 | $12.98 | 204,000 | — | — |
| 2002-10-28 | $11.26 | $12.96 | 305,400 | — | — |
| 2002-10-25 | $11.15 | $12.83 | 341,800 | — | — |
| 2002-10-24 | $11.13 | $12.81 | 336,000 | — | — |
| 2002-10-23 | $11.38 | $13.09 | 331,400 | — | — |
| 2002-10-22 | $11.15 | $12.83 | 262,400 | — | — |
| 2002-10-21 | $11.29 | $12.99 | 147,200 | — | — |
| 2002-10-18 | $11.22 | $12.91 | 189,000 | — | — |
| 2002-10-17 | $11.59 | $13.33 | 250,400 | — | — |
| 2002-10-16 | $10.75 | $12.37 | 87,800 | — | — |
| 2002-10-15 | $11.36 | $13.08 | 154,600 | — | — |
| 2002-10-14 | $10.75 | $12.37 | 121,400 | — | — |
| 2002-10-11 | $10.99 | $12.65 | 155,600 | — | — |
| 2002-10-10 | $10.63 | $12.24 | 157,400 | — | — |
| 2002-10-09 | $10.29 | $11.84 | 206,000 | — | — |
| 2002-10-08 | $10.84 | $12.48 | 139,000 | — | — |
| 2002-10-07 | $10.31 | $11.87 | 107,200 | — | — |
| 2002-10-04 | $10.82 | $12.45 | 179,200 | — | — |
| 2002-10-03 | $11.00 | $12.66 | 119,600 | — | — |
| 2002-10-02 | $10.85 | $12.49 | 223,400 | — | — |
| 2002-10-01 | $11.13 | $12.81 | 224,800 | — | — |
| 2002-09-30 | $11.07 | $12.74 | 122,200 | — | — |
| 2002-09-27 | $11.23 | $12.92 | 138,400 | — | — |
| 2002-09-26 | $11.53 | $13.27 | 172,600 | — | — |
| 2002-09-25 | $11.37 | $13.00 | 235,000 | — | — |
| 2002-09-24 | $10.90 | $12.46 | 195,600 | — | — |
| 2002-09-23 | $11.26 | $12.88 | 206,000 | — | — |
| 2002-09-20 | $11.53 | $13.18 | 366,600 | — | — |
| 2002-09-19 | $11.50 | $13.15 | 100,000 | — | — |
| 2002-09-18 | $11.80 | $13.49 | 146,800 | — | — |
| 2002-09-17 | $11.91 | $13.61 | 90,000 | — | — |
| 2002-09-16 | $11.95 | $13.66 | 112,800 | — | — |
| 2002-09-13 | $12.25 | $14.00 | 132,000 | — | — |
| 2002-09-12 | $12.00 | $13.72 | 155,800 | — | — |
| 2002-09-11 | $12.31 | $14.07 | 188,000 | — | — |
| 2002-09-10 | $12.15 | $13.89 | 200,600 | — | — |
| 2002-09-09 | $12.33 | $14.10 | 123,400 | — | — |
| 2002-09-06 | $12.31 | $14.08 | 128,200 | — | — |
| 2002-09-05 | $12.05 | $13.78 | 100,000 | — | — |
| 2002-09-04 | $12.30 | $14.06 | 172,600 | — | — |
| 2002-09-03 | $11.94 | $13.65 | 143,000 | — | — |
| 2002-08-30 | $12.16 | $13.90 | 81,000 | — | — |
| 2002-08-29 | $12.35 | $14.12 | 80,600 | — | — |
| 2002-08-28 | $12.41 | $14.19 | 144,800 | — | — |
| 2002-08-27 | $12.53 | $14.32 | 120,800 | — | — |
| 2002-08-26 | $13.13 | $15.01 | 76,200 | — | — |
| 2002-08-23 | $12.53 | $14.32 | 133,000 | — | — |
| 2002-08-22 | $12.65 | $14.46 | 57,200 | — | — |
| 2002-08-21 | $12.66 | $14.47 | 100,200 | — | — |
| 2002-08-20 | $12.49 | $14.28 | 37,000 | — | — |
| 2002-08-19 | $12.98 | $14.84 | 162,600 | — | — |
| 2002-08-16 | $12.52 | $14.31 | 103,000 | — | — |
| 2002-08-15 | $12.04 | $13.77 | 73,800 | — | — |
| 2002-08-14 | $12.27 | $14.03 | 132,200 | — | — |
| 2002-08-13 | $11.68 | $13.35 | 88,000 | — | — |
| 2002-08-12 | $12.28 | $14.04 | 126,800 | — | — |
| 2002-08-09 | $12.50 | $14.29 | 234,800 | — | — |
| 2002-08-08 | $13.01 | $14.88 | 294,000 | — | — |
| 2002-08-07 | $11.90 | $13.61 | 79,200 | — | — |
| 2002-08-06 | $11.88 | $13.58 | 84,400 | — | — |
| 2002-08-05 | $11.30 | $12.92 | 74,800 | — | — |
| 2002-08-02 | $11.65 | $13.32 | 239,800 | — | — |
| 2002-08-01 | $11.77 | $13.46 | 212,200 | — | — |
| 2002-07-31 | $11.56 | $13.21 | 79,800 | — | — |
| 2002-07-30 | $11.80 | $13.49 | 396,800 | — | — |
| 2002-07-29 | $12.48 | $14.27 | 273,000 | — | — |
| 2002-07-26 | $11.49 | $13.13 | 170,600 | — | — |
| 2002-07-25 | $11.55 | $13.20 | 299,600 | — | — |
| 2002-07-24 | $11.61 | $13.28 | 252,000 | — | — |
| 2002-07-23 | $11.20 | $12.81 | 119,200 | — | — |
| 2002-07-22 | $11.53 | $13.18 | 186,600 | — | — |
| 2002-07-19 | $11.36 | $12.98 | 191,400 | — | — |
| 2002-07-18 | $11.92 | $13.62 | 155,600 | — | — |
| 2002-07-17 | $13.05 | $14.92 | 136,400 | — | — |
| 2002-07-16 | $12.31 | $14.07 | 134,600 | — | — |
| 2002-07-15 | $13.16 | $15.04 | 115,400 | — | — |
| 2002-07-12 | $12.92 | $14.77 | 61,800 | — | — |
| 2002-07-11 | $12.82 | $14.66 | 165,800 | — | — |
| 2002-07-10 | $12.72 | $14.54 | 120,000 | — | — |
| 2002-07-09 | $13.13 | $15.01 | 45,000 | — | — |
| 2002-07-08 | $13.26 | $15.16 | 112,200 | — | — |
| 2002-07-05 | $13.46 | $15.39 | 39,000 | — | — |
| 2002-07-03 | $12.88 | $14.73 | 154,800 | — | — |
| 2002-07-02 | $13.06 | $14.93 | 145,000 | — | — |
| 2002-07-01 | $13.48 | $15.41 | 232,800 | — | — |
| 2002-06-28 | $13.45 | $15.38 | 376,600 | — | — |
| 2002-06-27 | $13.74 | $15.71 | 221,400 | — | — |
| 2002-06-26 | $13.81 | $15.79 | 221,000 | — | — |
| 2002-06-25 | $13.68 | $15.56 | 130,000 | — | — |
| 2002-06-24 | $13.88 | $15.78 | 164,600 | — | — |
| 2002-06-21 | $13.90 | $15.81 | 216,000 | — | — |
| 2002-06-20 | $13.81 | $15.70 | 132,800 | — | — |
| 2002-06-19 | $13.58 | $15.44 | 315,200 | — | — |
| 2002-06-18 | $13.95 | $15.86 | 96,000 | — | — |
| 2002-06-17 | $13.98 | $15.89 | 89,400 | — | — |
| 2002-06-14 | $13.61 | $15.47 | 101,200 | — | — |
| 2002-06-13 | $13.73 | $15.61 | 224,600 | — | — |
| 2002-06-12 | $14.00 | $15.91 | 95,200 | — | — |
| 2002-06-11 | $13.89 | $15.79 | 80,600 | — | — |
| 2002-06-10 | $13.89 | $15.79 | 195,000 | — | — |
| 2002-06-07 | $14.00 | $15.92 | 188,800 | — | — |
| 2002-06-06 | $14.08 | $16.01 | 178,600 | — | — |
| 2002-06-05 | $14.03 | $15.95 | 103,600 | — | — |
| 2002-06-04 | $14.03 | $15.95 | 115,400 | — | — |
| 2002-06-03 | $13.93 | $15.84 | 129,600 | — | — |
| 2002-05-31 | $14.01 | $15.93 | 140,200 | — | — |
| 2002-05-30 | $14.30 | $16.26 | 75,200 | — | — |
| 2002-05-29 | $14.20 | $16.15 | 88,000 | — | — |
| 2002-05-28 | $14.50 | $16.49 | 74,200 | — | — |
| 2002-05-24 | $14.25 | $16.20 | 142,800 | — | — |
| 2002-05-23 | $14.92 | $16.97 | 194,400 | — | — |
| 2002-05-22 | $14.65 | $16.66 | 176,000 | — | — |
| 2002-05-21 | $14.56 | $16.56 | 469,400 | — | — |
| 2002-05-20 | $14.37 | $16.34 | 110,000 | — | — |
| 2002-05-17 | $14.30 | $16.26 | 101,200 | — | — |
| 2002-05-16 | $14.30 | $16.26 | 92,000 | — | — |
| 2002-05-15 | $14.12 | $16.05 | 136,400 | — | — |
| 2002-05-14 | $14.11 | $16.05 | 314,600 | — | — |
| 2002-05-13 | $14.26 | $16.22 | 147,800 | — | — |
| 2002-05-10 | $13.50 | $15.35 | 181,400 | — | — |
| 2002-05-09 | $13.60 | $15.47 | 300,800 | — | — |
| 2002-05-08 | $14.00 | $15.92 | 148,800 | — | — |
| 2002-05-07 | $13.68 | $15.55 | 353,800 | — | — |
| 2002-05-06 | $13.48 | $15.32 | 310,800 | — | — |
| 2002-05-03 | $13.78 | $15.66 | 254,400 | — | — |
| 2002-05-02 | $13.93 | $15.84 | 284,200 | — | — |
| 2002-05-01 | $14.28 | $16.23 | 147,000 | — | — |
| 2002-04-30 | $14.20 | $16.15 | 235,600 | — | — |
| 2002-04-29 | $13.73 | $15.61 | 146,600 | — | — |
| 2002-04-26 | $13.21 | $15.02 | 114,600 | — | — |
| 2002-04-25 | $13.99 | $15.90 | 125,200 | — | — |
| 2002-04-24 | $13.74 | $15.62 | 251,600 | — | — |
| 2002-04-23 | $14.29 | $16.24 | 237,400 | — | — |
| 2002-04-22 | $14.73 | $16.74 | 80,000 | — | — |
| 2002-04-19 | $14.98 | $17.03 | 262,000 | — | — |
| 2002-04-18 | $15.03 | $17.09 | 148,200 | — | — |
| 2002-04-17 | $15.33 | $17.43 | 177,800 | — | — |
| 2002-04-16 | $15.49 | $17.61 | 267,200 | — | — |
| 2002-04-15 | $14.92 | $16.97 | 223,600 | — | — |
| 2002-04-12 | $14.95 | $17.00 | 189,600 | — | — |
| 2002-04-11 | $14.30 | $16.26 | 102,400 | — | — |
| 2002-04-10 | $14.50 | $16.49 | 164,600 | — | — |
| 2002-04-09 | $14.46 | $16.44 | 29,800 | — | — |
| 2002-04-08 | $14.15 | $16.09 | 135,000 | — | — |
| 2002-04-05 | $14.08 | $16.01 | 98,400 | — | — |
| 2002-04-04 | $13.93 | $15.84 | 169,400 | — | — |
| 2002-04-03 | $14.09 | $16.02 | 196,800 | — | — |
| 2002-04-02 | $14.26 | $16.22 | 78,600 | — | — |
| 2002-04-01 | $14.43 | $16.40 | 139,000 | — | — |
| 2002-03-28 | $14.29 | $16.24 | 159,200 | — | — |
| 2002-03-27 | $14.55 | $16.54 | 187,200 | — | — |
| 2002-03-26 | $14.58 | $16.57 | 389,400 | — | — |
| 2002-03-25 | $14.85 | $16.80 | 358,200 | — | — |
| 2002-03-22 | $15.00 | $16.97 | 255,800 | — | — |
| 2002-03-21 | $15.04 | $17.01 | 275,200 | — | — |
| 2002-03-20 | $14.86 | $16.81 | 112,000 | — | — |
| 2002-03-19 | $14.91 | $16.86 | 341,000 | — | — |
| 2002-03-18 | $14.65 | $16.57 | 402,600 | — | — |
| 2002-03-15 | $14.49 | $16.39 | 268,000 | — | — |
| 2002-03-14 | $14.38 | $16.26 | 98,400 | — | — |
| 2002-03-13 | $14.18 | $16.04 | 285,800 | — | — |
| 2002-03-12 | $14.10 | $15.95 | 177,000 | — | — |
| 2002-03-11 | $14.03 | $15.87 | 280,000 | — | — |
| 2002-03-08 | $14.09 | $15.94 | 340,000 | — | — |
| 2002-03-07 | $13.63 | $15.42 | 454,600 | — | — |
| 2002-03-06 | $13.38 | $15.13 | 48,800 | — | — |
| 2002-03-05 | $13.28 | $15.03 | 105,800 | — | — |
| 2002-03-04 | $13.38 | $15.13 | 187,800 | — | — |
| 2002-03-01 | $13.50 | $15.27 | 127,600 | — | — |
| 2002-02-28 | $12.99 | $14.69 | 77,000 | — | — |
| 2002-02-27 | $13.25 | $14.99 | 118,200 | — | — |
| 2002-02-26 | $13.28 | $15.02 | 273,600 | — | — |
| 2002-02-25 | $13.45 | $15.22 | 157,400 | — | — |
| 2002-02-22 | $13.51 | $15.28 | 288,200 | — | — |
| 2002-02-21 | $12.93 | $14.62 | 222,600 | — | — |
| 2002-02-20 | $13.68 | $15.47 | 457,800 | — | — |
| 2002-02-19 | $13.35 | $15.10 | 199,200 | — | — |
| 2002-02-15 | $13.41 | $15.17 | 196,800 | — | — |
| 2002-02-14 | $13.21 | $14.94 | 99,600 | — | — |
| 2002-02-13 | $13.25 | $14.99 | 425,200 | — | — |
| 2002-02-12 | $13.19 | $14.92 | 455,800 | — | — |
| 2002-02-11 | $13.02 | $14.73 | 292,600 | — | — |
| 2002-02-08 | $13.00 | $14.71 | 199,200 | — | — |
| 2002-02-07 | $12.63 | $14.28 | 480,200 | — | — |
| 2002-02-06 | $12.53 | $14.18 | 218,400 | — | — |
| 2002-02-05 | $12.72 | $14.39 | 151,400 | — | — |
| 2002-02-04 | $12.70 | $14.36 | 310,600 | — | — |
| 2002-02-01 | $12.73 | $14.40 | 105,600 | — | — |
| 2002-01-31 | $12.73 | $14.40 | 89,400 | — | — |
| 2002-01-30 | $12.90 | $14.60 | 129,000 | — | — |
| 2002-01-29 | $12.83 | $14.51 | 87,600 | — | — |
| 2002-01-28 | $12.75 | $14.42 | 211,600 | — | — |
| 2002-01-25 | $12.56 | $14.21 | 161,000 | — | — |
| 2002-01-24 | $12.57 | $14.22 | 75,600 | — | — |
| 2002-01-23 | $12.45 | $14.09 | 98,400 | — | — |
| 2002-01-22 | $12.52 | $14.17 | 116,200 | — | — |
| 2002-01-18 | $12.48 | $14.11 | 209,000 | — | — |
| 2002-01-17 | $12.62 | $14.27 | 69,000 | — | — |
| 2002-01-16 | $12.03 | $13.61 | 663,600 | — | — |
| 2002-01-15 | $12.78 | $14.45 | 104,400 | — | — |
| 2002-01-14 | $12.75 | $14.42 | 127,800 | — | — |
| 2002-01-11 | $12.60 | $14.26 | 174,200 | — | — |
| 2002-01-10 | $12.66 | $14.32 | 74,600 | — | — |
| 2002-01-09 | $12.50 | $14.14 | 75,000 | — | — |
| 2002-01-08 | $12.51 | $14.15 | 135,800 | — | — |
| 2002-01-07 | $12.06 | $13.64 | 201,000 | — | — |
| 2002-01-04 | $12.68 | $14.35 | 133,800 | — | — |
| 2002-01-03 | $12.50 | $14.14 | 103,400 | — | — |
| 2002-01-02 | $11.76 | $13.30 | 168,200 | — | — |