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
- 1987-09-23 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 | $9.70 | $27.84 | 100,100 | — | — |
| 2002-12-30 | $9.67 | $27.76 | 61,700 | — | — |
| 2002-12-27 | $9.51 | $27.30 | 64,900 | — | — |
| 2002-12-26 | $9.44 | $27.10 | 29,600 | — | — |
| 2002-12-24 | $9.42 | $27.04 | 35,900 | — | — |
| 2002-12-23 | $9.43 | $27.07 | 78,600 | — | — |
| 2002-12-20 | $9.47 | $27.18 | 54,200 | — | — |
| 2002-12-19 | $9.47 | $27.18 | 105,400 | — | — |
| 2002-12-18 | $9.40 | $26.98 | 83,900 | — | — |
| 2002-12-17 | $9.43 | $27.07 | 117,300 | — | — |
| 2002-12-16 | $9.46 | $27.15 | 95,300 | — | — |
| 2002-12-13 | $9.42 | $27.04 | 61,600 | — | — |
| 2002-12-12 | $9.38 | $26.92 | 74,700 | — | — |
| 2002-12-11 | $9.38 | $26.92 | 88,200 | — | — |
| 2002-12-10 | $9.54 | $27.21 | 72,800 | — | — |
| 2002-12-09 | $9.48 | $27.04 | 75,300 | — | — |
| 2002-12-06 | $9.50 | $27.10 | 36,000 | — | — |
| 2002-12-05 | $9.49 | $27.07 | 109,100 | — | — |
| 2002-12-04 | $9.54 | $27.21 | 50,800 | — | — |
| 2002-12-03 | $9.53 | $27.18 | 59,500 | — | — |
| 2002-12-02 | $9.58 | $27.33 | 109,600 | — | — |
| 2002-11-29 | $9.45 | $26.95 | 32,500 | — | — |
| 2002-11-27 | $9.41 | $26.84 | 62,700 | — | — |
| 2002-11-26 | $9.41 | $26.84 | 59,100 | — | — |
| 2002-11-25 | $9.37 | $26.73 | 129,200 | — | — |
| 2002-11-22 | $9.37 | $26.73 | 79,100 | — | — |
| 2002-11-21 | $9.41 | $26.84 | 51,800 | — | — |
| 2002-11-20 | $9.36 | $26.70 | 145,400 | — | — |
| 2002-11-19 | $9.40 | $26.81 | 61,200 | — | — |
| 2002-11-18 | $9.35 | $26.67 | 57,000 | — | — |
| 2002-11-15 | $9.35 | $26.67 | 84,400 | — | — |
| 2002-11-14 | $9.33 | $26.61 | 81,100 | — | — |
| 2002-11-13 | $9.41 | $26.84 | 70,100 | — | — |
| 2002-11-12 | $9.60 | $27.38 | 28,400 | — | — |
| 2002-11-11 | $9.60 | $27.38 | 86,000 | — | — |
| 2002-11-08 | $9.48 | $27.04 | 99,900 | — | — |
| 2002-11-07 | $9.50 | $26.93 | 66,800 | — | — |
| 2002-11-06 | $9.42 | $26.70 | 62,500 | — | — |
| 2002-11-05 | $9.32 | $26.42 | 52,300 | — | — |
| 2002-11-04 | $9.32 | $26.42 | 105,900 | — | — |
| 2002-11-01 | $9.51 | $26.95 | 64,800 | — | — |
| 2002-10-31 | $9.59 | $27.18 | 46,700 | — | — |
| 2002-10-30 | $9.47 | $26.84 | 26,600 | — | — |
| 2002-10-29 | $9.45 | $26.78 | 55,100 | — | — |
| 2002-10-28 | $9.45 | $26.78 | 58,400 | — | — |
| 2002-10-25 | $9.45 | $26.78 | 72,600 | — | — |
| 2002-10-24 | $9.34 | $26.47 | 76,100 | — | — |
| 2002-10-23 | $9.17 | $25.99 | 87,500 | — | — |
| 2002-10-22 | $9.10 | $25.79 | 173,800 | — | — |
| 2002-10-21 | $8.92 | $25.28 | 180,900 | — | — |
| 2002-10-18 | $9.50 | $26.93 | 165,700 | — | — |
| 2002-10-17 | $9.53 | $27.01 | 162,500 | — | — |
| 2002-10-16 | $9.75 | $27.63 | 115,300 | — | — |
| 2002-10-15 | $9.80 | $27.78 | 152,100 | — | — |
| 2002-10-14 | $9.97 | $28.26 | 52,500 | — | — |
| 2002-10-11 | $10.00 | $28.34 | 45,800 | — | — |
| 2002-10-10 | $10.05 | $28.49 | 80,000 | — | — |
| 2002-10-09 | $10.04 | $28.46 | 67,400 | — | — |
| 2002-10-08 | $10.17 | $28.66 | 90,800 | — | — |
| 2002-10-07 | $10.12 | $28.51 | 65,800 | — | — |
| 2002-10-04 | $10.07 | $28.37 | 64,900 | — | — |
| 2002-10-03 | $10.10 | $28.46 | 89,900 | — | — |
| 2002-10-02 | $10.17 | $28.66 | 34,600 | — | — |
| 2002-10-01 | $10.17 | $28.66 | 48,600 | — | — |
| 2002-09-30 | $10.11 | $28.49 | 91,800 | — | — |
| 2002-09-27 | $10.11 | $28.49 | 55,900 | — | — |
| 2002-09-26 | $10.14 | $28.57 | 91,400 | — | — |
| 2002-09-25 | $10.10 | $28.46 | 81,100 | — | — |
| 2002-09-24 | $10.10 | $28.46 | 68,000 | — | — |
| 2002-09-23 | $10.07 | $28.37 | 54,100 | — | — |
| 2002-09-20 | $10.07 | $28.37 | 51,700 | — | — |
| 2002-09-19 | $10.03 | $28.26 | 52,600 | — | — |
| 2002-09-18 | $10.09 | $28.43 | 125,300 | — | — |
| 2002-09-17 | $10.03 | $28.26 | 94,400 | — | — |
| 2002-09-16 | $10.01 | $28.20 | 174,300 | — | — |
| 2002-09-13 | $10.09 | $28.43 | 51,400 | — | — |
| 2002-09-12 | $10.09 | $28.43 | 69,000 | — | — |
| 2002-09-11 | $10.06 | $28.35 | 100,100 | — | — |
| 2002-09-10 | $10.08 | $28.23 | 82,900 | — | — |
| 2002-09-09 | $10.08 | $28.23 | 72,900 | — | — |
| 2002-09-06 | $10.03 | $28.09 | 107,100 | — | — |
| 2002-09-05 | $10.09 | $28.26 | 99,900 | — | — |
| 2002-09-04 | $10.01 | $28.04 | 98,800 | — | — |
| 2002-09-03 | $10.04 | $28.12 | 62,000 | — | — |
| 2002-08-30 | $10.04 | $28.12 | 80,200 | — | — |
| 2002-08-29 | $10.00 | $28.01 | 94,400 | — | — |
| 2002-08-28 | $9.96 | $27.90 | 62,200 | — | — |
| 2002-08-27 | $9.95 | $27.87 | 88,600 | — | — |
| 2002-08-26 | $10.00 | $28.01 | 71,800 | — | — |
| 2002-08-23 | $9.97 | $27.92 | 115,000 | — | — |
| 2002-08-22 | $9.99 | $27.98 | 42,900 | — | — |
| 2002-08-21 | $9.98 | $27.95 | 86,400 | — | — |
| 2002-08-20 | $9.95 | $27.87 | 89,600 | — | — |
| 2002-08-19 | $10.00 | $28.01 | 92,100 | — | — |
| 2002-08-16 | $10.02 | $28.06 | 45,800 | — | — |
| 2002-08-15 | $9.92 | $27.78 | 69,100 | — | — |
| 2002-08-14 | $10.00 | $28.01 | 77,700 | — | — |
| 2002-08-13 | $9.98 | $27.95 | 114,500 | — | — |
| 2002-08-12 | $9.99 | $27.98 | 71,900 | — | — |
| 2002-08-09 | $10.15 | $28.26 | 86,100 | — | — |
| 2002-08-08 | $10.03 | $27.93 | 62,300 | — | — |
| 2002-08-07 | $10.09 | $28.09 | 34,700 | — | — |
| 2002-08-06 | $10.06 | $28.01 | 52,200 | — | — |
| 2002-08-05 | $10.00 | $27.84 | 61,300 | — | — |
| 2002-08-02 | $9.99 | $27.82 | 45,800 | — | — |
| 2002-08-01 | $9.99 | $27.82 | 92,500 | — | — |
| 2002-07-31 | $9.90 | $27.56 | 114,700 | — | — |
| 2002-07-30 | $9.85 | $27.43 | 70,300 | — | — |
| 2002-07-29 | $9.88 | $27.51 | 65,200 | — | — |
| 2002-07-26 | $9.82 | $27.34 | 79,500 | — | — |
| 2002-07-25 | $9.76 | $27.17 | 95,100 | — | — |
| 2002-07-24 | $9.75 | $27.15 | 180,700 | — | — |
| 2002-07-23 | $9.76 | $27.17 | 97,200 | — | — |
| 2002-07-22 | $9.83 | $27.37 | 124,900 | — | — |
| 2002-07-19 | $10.07 | $28.04 | 85,100 | — | — |
| 2002-07-18 | $10.06 | $28.01 | 74,800 | — | — |
| 2002-07-17 | $10.10 | $28.12 | 83,500 | — | — |
| 2002-07-16 | $10.13 | $28.20 | 107,400 | — | — |
| 2002-07-15 | $10.15 | $28.26 | 149,800 | — | — |
| 2002-07-12 | $9.93 | $27.65 | 50,400 | — | — |
| 2002-07-11 | $9.90 | $27.56 | 105,700 | — | — |
| 2002-07-10 | $9.92 | $27.45 | 77,900 | — | — |
| 2002-07-09 | $9.84 | $27.23 | 265,400 | — | — |
| 2002-07-08 | $9.85 | $27.26 | 95,700 | — | — |
| 2002-07-05 | $9.95 | $27.54 | 35,600 | — | — |
| 2002-07-03 | $10.00 | $27.67 | 56,100 | — | — |
| 2002-07-02 | $9.95 | $27.54 | 128,700 | — | — |
| 2002-07-01 | $9.90 | $27.40 | 66,600 | — | — |
| 2002-06-28 | $9.93 | $27.48 | 128,000 | — | — |
| 2002-06-27 | $9.86 | $27.29 | 222,700 | — | — |
| 2002-06-26 | $9.76 | $27.01 | 109,800 | — | — |
| 2002-06-25 | $9.79 | $27.09 | 72,900 | — | — |
| 2002-06-24 | $9.77 | $27.04 | 123,400 | — | — |
| 2002-06-21 | $9.77 | $27.04 | 110,400 | — | — |
| 2002-06-20 | $9.77 | $27.04 | 135,700 | — | — |
| 2002-06-19 | $9.80 | $27.12 | 94,200 | — | — |
| 2002-06-18 | $9.78 | $27.07 | 88,500 | — | — |
| 2002-06-17 | $9.77 | $27.04 | 142,600 | — | — |
| 2002-06-14 | $9.82 | $27.18 | 157,900 | — | — |
| 2002-06-13 | $9.81 | $27.15 | 87,600 | — | — |
| 2002-06-12 | $9.82 | $27.18 | 121,600 | — | — |
| 2002-06-11 | $9.83 | $27.20 | 122,900 | — | — |
| 2002-06-10 | $9.87 | $27.15 | 88,000 | — | — |
| 2002-06-07 | $9.85 | $27.09 | 144,400 | — | — |
| 2002-06-06 | $9.85 | $27.09 | 60,800 | — | — |
| 2002-06-05 | $9.82 | $27.01 | 168,600 | — | — |
| 2002-06-04 | $9.82 | $27.01 | 78,300 | — | — |
| 2002-06-03 | $9.83 | $27.04 | 55,300 | — | — |
| 2002-05-31 | $9.80 | $26.96 | 116,500 | — | — |
| 2002-05-30 | $9.84 | $27.07 | 156,200 | — | — |
| 2002-05-29 | $9.75 | $26.82 | 127,300 | — | — |
| 2002-05-28 | $9.78 | $26.90 | 91,800 | — | — |
| 2002-05-24 | $9.82 | $27.01 | 145,900 | — | — |
| 2002-05-23 | $9.84 | $27.07 | 179,400 | — | — |
| 2002-05-22 | $9.71 | $26.71 | 507,100 | — | — |
| 2002-05-21 | $10.09 | $27.75 | 77,600 | — | — |
| 2002-05-20 | $10.01 | $27.53 | 59,500 | — | — |
| 2002-05-17 | $10.04 | $27.62 | 72,900 | — | — |
| 2002-05-16 | $10.13 | $27.86 | 43,100 | — | — |
| 2002-05-15 | $9.98 | $27.45 | 73,100 | — | — |
| 2002-05-14 | $9.97 | $27.42 | 56,900 | — | — |
| 2002-05-13 | $10.03 | $27.59 | 64,300 | — | — |
| 2002-05-10 | $10.03 | $27.59 | 130,800 | — | — |
| 2002-05-09 | $10.09 | $27.59 | 89,300 | — | — |
| 2002-05-08 | $10.00 | $27.34 | 90,200 | — | — |
| 2002-05-07 | $10.03 | $27.42 | 88,000 | — | — |
| 2002-05-06 | $9.98 | $27.29 | 69,100 | — | — |
| 2002-05-03 | $9.97 | $27.26 | 88,100 | — | — |
| 2002-05-02 | $9.95 | $27.21 | 62,500 | — | — |
| 2002-05-01 | $9.94 | $27.18 | 96,900 | — | — |
| 2002-04-30 | $9.90 | $27.07 | 95,900 | — | — |
| 2002-04-29 | $9.86 | $26.96 | 75,800 | — | — |
| 2002-04-26 | $9.82 | $26.85 | 63,800 | — | — |
| 2002-04-25 | $9.84 | $26.91 | 113,900 | — | — |
| 2002-04-24 | $9.77 | $26.71 | 115,300 | — | — |
| 2002-04-23 | $9.68 | $26.47 | 103,200 | — | — |
| 2002-04-22 | $9.65 | $26.39 | 141,000 | — | — |
| 2002-04-19 | $9.64 | $26.36 | 153,400 | — | — |
| 2002-04-18 | $9.61 | $26.28 | 113,400 | — | — |
| 2002-04-17 | $9.62 | $26.30 | 87,500 | — | — |
| 2002-04-16 | $9.65 | $26.39 | 135,200 | — | — |
| 2002-04-15 | $9.68 | $26.47 | 91,600 | — | — |
| 2002-04-12 | $9.72 | $26.58 | 116,300 | — | — |
| 2002-04-11 | $9.81 | $26.82 | 104,200 | — | — |
| 2002-04-10 | $9.78 | $26.74 | 76,300 | — | — |
| 2002-04-09 | $9.77 | $26.71 | 86,000 | — | — |
| 2002-04-08 | $9.85 | $26.77 | 70,300 | — | — |
| 2002-04-05 | $9.90 | $26.90 | 98,400 | — | — |
| 2002-04-04 | $9.87 | $26.82 | 45,600 | — | — |
| 2002-04-03 | $9.83 | $26.71 | 59,400 | — | — |
| 2002-04-02 | $9.84 | $26.74 | 149,600 | — | — |
| 2002-04-01 | $9.72 | $26.42 | 71,600 | — | — |
| 2002-03-28 | $9.60 | $26.09 | 74,000 | — | — |
| 2002-03-27 | $9.58 | $26.03 | 118,700 | — | — |
| 2002-03-26 | $9.56 | $25.98 | 48,400 | — | — |
| 2002-03-25 | $9.52 | $25.87 | 76,000 | — | — |
| 2002-03-22 | $9.50 | $25.82 | 56,800 | — | — |
| 2002-03-21 | $9.50 | $25.82 | 89,300 | — | — |
| 2002-03-20 | $9.40 | $25.55 | 109,600 | — | — |
| 2002-03-19 | $9.52 | $25.87 | 77,300 | — | — |
| 2002-03-18 | $9.58 | $26.03 | 42,300 | — | — |
| 2002-03-15 | $9.58 | $26.03 | 117,400 | — | — |
| 2002-03-14 | $9.57 | $26.01 | 69,400 | — | — |
| 2002-03-13 | $9.48 | $25.76 | 49,600 | — | — |
| 2002-03-12 | $9.45 | $25.68 | 84,300 | — | — |
| 2002-03-11 | $9.49 | $25.65 | 80,800 | — | — |
| 2002-03-08 | $9.35 | $25.27 | 129,100 | — | — |
| 2002-03-07 | $9.62 | $26.00 | 36,000 | — | — |
| 2002-03-06 | $9.70 | $26.22 | 50,800 | — | — |
| 2002-03-05 | $9.66 | $26.11 | 53,100 | — | — |
| 2002-03-04 | $9.71 | $26.25 | 42,000 | — | — |
| 2002-03-01 | $9.66 | $26.11 | 26,200 | — | — |
| 2002-02-28 | $9.64 | $26.06 | 28,300 | — | — |
| 2002-02-27 | $9.66 | $26.11 | 39,500 | — | — |
| 2002-02-26 | $9.65 | $26.08 | 40,400 | — | — |
| 2002-02-25 | $9.58 | $25.89 | 112,100 | — | — |
| 2002-02-22 | $9.59 | $25.92 | 25,800 | — | — |
| 2002-02-21 | $9.51 | $25.71 | 35,800 | — | — |
| 2002-02-20 | $9.55 | $25.81 | 83,500 | — | — |
| 2002-02-19 | $9.66 | $26.11 | 81,100 | — | — |
| 2002-02-15 | $9.58 | $25.89 | 41,500 | — | — |
| 2002-02-14 | $9.61 | $25.98 | 34,600 | — | — |
| 2002-02-13 | $9.58 | $25.89 | 34,300 | — | — |
| 2002-02-12 | $9.66 | $26.11 | 39,800 | — | — |
| 2002-02-11 | $9.62 | $26.00 | 66,200 | — | — |
| 2002-02-08 | $9.61 | $25.84 | 51,500 | — | — |
| 2002-02-07 | $9.54 | $25.65 | 83,900 | — | — |
| 2002-02-06 | $9.68 | $26.03 | 84,400 | — | — |
| 2002-02-05 | $9.74 | $26.19 | 49,700 | — | — |
| 2002-02-04 | $9.74 | $26.19 | 86,100 | — | — |
| 2002-02-01 | $9.73 | $26.16 | 71,100 | — | — |
| 2002-01-31 | $9.65 | $25.95 | 67,700 | — | — |
| 2002-01-30 | $9.71 | $26.11 | 65,200 | — | — |
| 2002-01-29 | $9.79 | $26.32 | 70,500 | — | — |
| 2002-01-28 | $9.70 | $26.08 | 46,800 | — | — |
| 2002-01-25 | $9.66 | $25.97 | 30,700 | — | — |
| 2002-01-24 | $9.70 | $26.08 | 62,900 | — | — |
| 2002-01-23 | $9.67 | $26.00 | 35,500 | — | — |
| 2002-01-22 | $9.64 | $25.92 | 51,300 | — | — |
| 2002-01-18 | $9.69 | $26.05 | 52,100 | — | — |
| 2002-01-17 | $9.64 | $25.92 | 45,000 | — | — |
| 2002-01-16 | $9.65 | $25.95 | 42,900 | — | — |
| 2002-01-15 | $9.66 | $25.97 | 47,100 | — | — |
| 2002-01-14 | $9.60 | $25.81 | 58,400 | — | — |
| 2002-01-11 | $9.59 | $25.78 | 46,300 | — | — |
| 2002-01-10 | $9.60 | $25.81 | 38,700 | — | — |
| 2002-01-09 | $9.60 | $25.67 | 37,000 | — | — |
| 2002-01-08 | $9.55 | $25.54 | 37,500 | — | — |
| 2002-01-07 | $9.60 | $25.67 | 50,700 | — | — |
| 2002-01-04 | $9.53 | $25.49 | 85,200 | — | — |
| 2002-01-03 | $9.50 | $25.41 | 51,500 | — | — |
| 2002-01-02 | $9.75 | $26.08 | 303,800 | — | — |