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
- 1993-03-05 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 | $14.59 | $14.59 | 556,400 | — | — |
| 2002-12-30 | $14.47 | $14.46 | 384,400 | — | — |
| 2002-12-27 | $14.33 | $14.33 | 318,800 | — | — |
| 2002-12-26 | $14.43 | $14.42 | 280,000 | — | — |
| 2002-12-24 | $14.42 | $14.42 | 304,000 | — | — |
| 2002-12-23 | $14.52 | $14.52 | 1,029,600 | — | — |
| 2002-12-20 | $14.63 | $14.63 | 773,200 | — | — |
| 2002-12-19 | $13.95 | $13.95 | 302,400 | — | — |
| 2002-12-18 | $13.55 | $13.55 | 631,600 | — | — |
| 2002-12-17 | $13.58 | $13.58 | 843,200 | — | — |
| 2002-12-16 | $13.77 | $13.77 | 720,400 | — | — |
| 2002-12-13 | $13.74 | $13.73 | 467,600 | — | — |
| 2002-12-12 | $13.52 | $13.52 | 448,400 | — | — |
| 2002-12-11 | $13.56 | $13.56 | 167,200 | — | — |
| 2002-12-10 | $13.55 | $13.54 | 378,800 | — | — |
| 2002-12-09 | $13.24 | $13.24 | 220,000 | — | — |
| 2002-12-06 | $13.23 | $13.23 | 280,800 | — | — |
| 2002-12-05 | $13.19 | $13.19 | 218,000 | — | — |
| 2002-12-04 | $13.22 | $13.22 | 237,200 | — | — |
| 2002-12-03 | $13.24 | $13.24 | 252,400 | — | — |
| 2002-12-02 | $13.28 | $13.28 | 209,600 | — | — |
| 2002-11-29 | $13.08 | $13.08 | 141,200 | — | — |
| 2002-11-27 | $13.25 | $13.25 | 304,000 | — | — |
| 2002-11-26 | $12.84 | $12.84 | 298,400 | — | — |
| 2002-11-25 | $12.92 | $12.92 | 331,600 | — | — |
| 2002-11-22 | $12.86 | $12.86 | 306,000 | — | — |
| 2002-11-21 | $12.94 | $12.94 | 512,800 | — | — |
| 2002-11-20 | $12.75 | $12.75 | 292,400 | — | — |
| 2002-11-19 | $12.48 | $12.47 | 392,800 | — | — |
| 2002-11-18 | $12.50 | $12.50 | 290,400 | — | — |
| 2002-11-15 | $12.72 | $12.72 | 215,600 | — | — |
| 2002-11-14 | $12.78 | $12.78 | 294,000 | — | — |
| 2002-11-13 | $12.66 | $12.66 | 302,800 | — | — |
| 2002-11-12 | $12.50 | $12.50 | 556,000 | — | — |
| 2002-11-11 | $12.48 | $12.48 | 421,600 | — | — |
| 2002-11-08 | $12.42 | $12.42 | 666,000 | — | — |
| 2002-11-07 | $12.35 | $12.35 | 697,600 | — | — |
| 2002-11-06 | $12.34 | $12.34 | 434,400 | — | — |
| 2002-11-05 | $12.33 | $12.33 | 348,000 | — | — |
| 2002-11-04 | $12.36 | $12.36 | 410,800 | — | — |
| 2002-11-01 | $12.28 | $12.27 | 498,400 | — | — |
| 2002-10-31 | $12.19 | $12.19 | 681,200 | — | — |
| 2002-10-30 | $11.93 | $11.93 | 568,800 | — | — |
| 2002-10-29 | $11.69 | $11.69 | 595,200 | — | — |
| 2002-10-28 | $11.64 | $11.64 | 466,400 | — | — |
| 2002-10-25 | $11.76 | $11.75 | 1,436,400 | — | — |
| 2002-10-24 | $11.70 | $11.70 | 1,784,000 | — | — |
| 2002-10-23 | $11.77 | $11.77 | 517,600 | — | — |
| 2002-10-22 | $11.75 | $11.75 | 810,400 | — | — |
| 2002-10-21 | $11.95 | $11.95 | 1,909,200 | — | — |
| 2002-10-18 | $11.30 | $11.30 | 7,708,400 | — | — |
| 2002-10-17 | $13.16 | $13.16 | 661,200 | — | — |
| 2002-10-16 | $13.47 | $13.46 | 192,000 | — | — |
| 2002-10-15 | $13.81 | $13.81 | 340,800 | — | — |
| 2002-10-14 | $13.75 | $13.75 | 697,200 | — | — |
| 2002-10-11 | $13.53 | $13.52 | 448,400 | — | — |
| 2002-10-10 | $13.30 | $13.30 | 350,000 | — | — |
| 2002-10-09 | $12.53 | $12.53 | 396,800 | — | — |
| 2002-10-08 | $13.38 | $13.38 | 466,000 | — | — |
| 2002-10-07 | $12.75 | $12.75 | 349,200 | — | — |
| 2002-10-04 | $12.89 | $12.89 | 298,000 | — | — |
| 2002-10-03 | $13.01 | $13.01 | 400,000 | — | — |
| 2002-10-02 | $12.86 | $12.86 | 452,400 | — | — |
| 2002-10-01 | $12.81 | $12.81 | 563,600 | — | — |
| 2002-09-30 | $12.26 | $12.26 | 291,200 | — | — |
| 2002-09-27 | $12.32 | $12.32 | 667,200 | — | — |
| 2002-09-26 | $12.56 | $12.56 | 687,600 | — | — |
| 2002-09-25 | $12.05 | $12.05 | 798,000 | — | — |
| 2002-09-24 | $12.21 | $12.21 | 328,800 | — | — |
| 2002-09-23 | $12.42 | $12.42 | 315,200 | — | — |
| 2002-09-20 | $12.59 | $12.58 | 588,000 | — | — |
| 2002-09-19 | $12.79 | $12.79 | 226,800 | — | — |
| 2002-09-18 | $12.95 | $12.94 | 377,600 | — | — |
| 2002-09-17 | $12.97 | $12.97 | 192,800 | — | — |
| 2002-09-16 | $13.19 | $13.19 | 165,600 | — | — |
| 2002-09-13 | $12.99 | $12.99 | 178,400 | — | — |
| 2002-09-12 | $12.88 | $12.88 | 232,000 | — | — |
| 2002-09-11 | $12.89 | $12.89 | 180,400 | — | — |
| 2002-09-10 | $13.00 | $13.00 | 351,600 | — | — |
| 2002-09-09 | $12.94 | $12.93 | 183,600 | — | — |
| 2002-09-06 | $13.00 | $12.99 | 502,400 | — | — |
| 2002-09-05 | $12.19 | $12.19 | 234,800 | — | — |
| 2002-09-04 | $12.69 | $12.69 | 361,200 | — | — |
| 2002-09-03 | $12.56 | $12.56 | 368,800 | — | — |
| 2002-08-30 | $12.66 | $12.66 | 275,600 | — | — |
| 2002-08-29 | $12.46 | $12.46 | 789,200 | — | — |
| 2002-08-28 | $12.48 | $12.48 | 486,800 | — | — |
| 2002-08-27 | $12.49 | $12.49 | 369,600 | — | — |
| 2002-08-26 | $12.50 | $12.49 | 422,800 | — | — |
| 2002-08-23 | $12.55 | $12.55 | 260,400 | — | — |
| 2002-08-22 | $12.70 | $12.70 | 977,200 | — | — |
| 2002-08-21 | $13.15 | $13.15 | 550,800 | — | — |
| 2002-08-20 | $13.20 | $13.20 | 610,800 | — | — |
| 2002-08-19 | $13.70 | $13.70 | 344,400 | — | — |
| 2002-08-16 | $13.75 | $13.75 | 300,000 | — | — |
| 2002-08-15 | $13.63 | $13.62 | 402,000 | — | — |
| 2002-08-14 | $13.50 | $13.50 | 302,000 | — | — |
| 2002-08-13 | $13.08 | $13.08 | 552,000 | — | — |
| 2002-08-12 | $13.47 | $13.47 | 241,600 | — | — |
| 2002-08-09 | $13.34 | $13.34 | 348,800 | — | — |
| 2002-08-08 | $12.99 | $12.99 | 168,000 | — | — |
| 2002-08-07 | $12.70 | $12.69 | 294,400 | — | — |
| 2002-08-06 | $12.62 | $12.62 | 290,400 | — | — |
| 2002-08-05 | $12.04 | $12.04 | 432,000 | — | — |
| 2002-08-02 | $12.36 | $12.36 | 336,000 | — | — |
| 2002-08-01 | $12.34 | $12.33 | 568,000 | — | — |
| 2002-07-31 | $12.48 | $12.48 | 570,400 | — | — |
| 2002-07-30 | $13.27 | $13.27 | 489,600 | — | — |
| 2002-07-29 | $13.29 | $13.29 | 664,000 | — | — |
| 2002-07-26 | $12.35 | $12.35 | 516,800 | — | — |
| 2002-07-25 | $12.01 | $12.01 | 509,600 | — | — |
| 2002-07-24 | $11.55 | $11.55 | 937,600 | — | — |
| 2002-07-23 | $11.19 | $11.19 | 595,200 | — | — |
| 2002-07-22 | $11.43 | $11.43 | 1,086,400 | — | — |
| 2002-07-19 | $11.63 | $11.63 | 660,000 | — | — |
| 2002-07-18 | $11.93 | $11.93 | 1,072,000 | — | — |
| 2002-07-17 | $11.80 | $11.80 | 496,800 | — | — |
| 2002-07-16 | $11.83 | $11.83 | 756,000 | — | — |
| 2002-07-15 | $11.75 | $11.75 | 1,147,200 | — | — |
| 2002-07-12 | $12.40 | $12.40 | 546,400 | — | — |
| 2002-07-11 | $12.62 | $12.62 | 1,064,800 | — | — |
| 2002-07-10 | $13.38 | $13.37 | 838,400 | — | — |
| 2002-07-09 | $13.38 | $13.37 | 1,085,600 | — | — |
| 2002-07-08 | $13.29 | $13.29 | 1,142,400 | — | — |
| 2002-07-05 | $13.63 | $13.62 | 151,200 | — | — |
| 2002-07-03 | $13.40 | $13.40 | 526,400 | — | — |
| 2002-07-02 | $13.46 | $13.46 | 688,000 | — | — |
| 2002-07-01 | $13.50 | $13.50 | 760,800 | — | — |
| 2002-06-28 | $13.36 | $13.36 | 895,200 | — | — |
| 2002-06-27 | $13.39 | $13.39 | 372,000 | — | — |
| 2002-06-26 | $13.35 | $13.35 | 432,800 | — | — |
| 2002-06-25 | $13.68 | $13.68 | 736,000 | — | — |
| 2002-06-24 | $13.57 | $13.57 | 457,600 | — | — |
| 2002-06-21 | $13.65 | $13.65 | 364,800 | — | — |
| 2002-06-20 | $13.57 | $13.57 | 468,000 | — | — |
| 2002-06-19 | $13.46 | $13.46 | 557,600 | — | — |
| 2002-06-18 | $13.49 | $13.49 | 363,200 | — | — |
| 2002-06-17 | $13.72 | $13.72 | 342,400 | — | — |
| 2002-06-14 | $13.39 | $13.39 | 184,000 | — | — |
| 2002-06-13 | $13.44 | $13.43 | 315,200 | — | — |
| 2002-06-12 | $13.13 | $13.12 | 788,800 | — | — |
| 2002-06-11 | $13.17 | $13.17 | 351,200 | — | — |
| 2002-06-10 | $13.24 | $13.24 | 388,000 | — | — |
| 2002-06-07 | $13.16 | $13.16 | 680,000 | — | — |
| 2002-06-06 | $13.12 | $13.12 | 337,600 | — | — |
| 2002-06-05 | $13.12 | $13.12 | 316,000 | — | — |
| 2002-06-04 | $13.10 | $13.10 | 559,200 | — | — |
| 2002-06-03 | $13.03 | $13.03 | 1,152,000 | — | — |
| 2002-05-31 | $13.26 | $13.26 | 785,600 | — | — |
| 2002-05-30 | $13.38 | $13.38 | 462,400 | — | — |
| 2002-05-29 | $13.09 | $13.09 | 943,200 | — | — |
| 2002-05-28 | $13.10 | $13.09 | 1,332,000 | — | — |
| 2002-05-24 | $12.23 | $12.23 | 541,600 | — | — |
| 2002-05-23 | $12.22 | $12.22 | 555,200 | — | — |
| 2002-05-22 | $12.35 | $12.34 | 456,800 | — | — |
| 2002-05-21 | $12.53 | $12.52 | 171,200 | — | — |
| 2002-05-20 | $12.68 | $12.67 | 272,800 | — | — |
| 2002-05-17 | $12.90 | $12.90 | 158,400 | — | — |
| 2002-05-16 | $13.02 | $13.02 | 298,400 | — | — |
| 2002-05-15 | $13.00 | $13.00 | 391,200 | — | — |
| 2002-05-14 | $12.75 | $12.75 | 378,400 | — | — |
| 2002-05-13 | $12.50 | $12.50 | 278,400 | — | — |
| 2002-05-10 | $12.50 | $12.50 | 611,200 | — | — |
| 2002-05-09 | $12.61 | $12.61 | 326,400 | — | — |
| 2002-05-08 | $12.53 | $12.53 | 885,600 | — | — |
| 2002-05-07 | $12.25 | $12.25 | 368,800 | — | — |
| 2002-05-06 | $12.65 | $12.65 | 323,200 | — | — |
| 2002-05-03 | $12.91 | $12.91 | 356,000 | — | — |
| 2002-05-02 | $12.64 | $12.64 | 317,600 | — | — |
| 2002-05-01 | $12.46 | $12.46 | 513,600 | — | — |
| 2002-04-30 | $12.24 | $12.24 | 299,200 | — | — |
| 2002-04-29 | $12.15 | $12.15 | 240,800 | — | — |
| 2002-04-26 | $12.28 | $12.28 | 244,000 | — | — |
| 2002-04-25 | $12.23 | $12.23 | 288,000 | — | — |
| 2002-04-24 | $12.11 | $12.11 | 925,600 | — | — |
| 2002-04-23 | $12.20 | $12.20 | 580,000 | — | — |
| 2002-04-22 | $12.23 | $12.23 | 729,600 | — | — |
| 2002-04-19 | $12.21 | $12.21 | 981,600 | — | — |
| 2002-04-18 | $12.34 | $12.34 | 710,400 | — | — |
| 2002-04-17 | $12.04 | $12.04 | 235,200 | — | — |
| 2002-04-16 | $12.03 | $12.03 | 420,800 | — | — |
| 2002-04-15 | $11.72 | $11.72 | 917,600 | — | — |
| 2002-04-12 | $11.98 | $11.98 | 344,800 | — | — |
| 2002-04-11 | $11.73 | $11.73 | 484,000 | — | — |
| 2002-04-10 | $11.87 | $11.87 | 610,400 | — | — |
| 2002-04-09 | $11.80 | $11.80 | 345,600 | — | — |
| 2002-04-08 | $11.50 | $11.50 | 393,600 | — | — |
| 2002-04-05 | $11.49 | $11.49 | 196,800 | — | — |
| 2002-04-04 | $11.27 | $11.27 | 298,400 | — | — |
| 2002-04-03 | $11.26 | $11.26 | 185,600 | — | — |
| 2002-04-02 | $11.24 | $11.24 | 463,200 | — | — |
| 2002-04-01 | $11.39 | $11.39 | 423,200 | — | — |
| 2002-03-28 | $11.60 | $11.60 | 272,800 | — | — |
| 2002-03-27 | $11.73 | $11.73 | 255,200 | — | — |
| 2002-03-26 | $11.80 | $11.80 | 298,400 | — | — |
| 2002-03-25 | $11.65 | $11.65 | 361,600 | — | — |
| 2002-03-22 | $11.74 | $11.74 | 433,600 | — | — |
| 2002-03-21 | $11.56 | $11.56 | 1,036,000 | — | — |
| 2002-03-20 | $11.44 | $11.44 | 668,800 | — | — |
| 2002-03-19 | $11.25 | $11.25 | 2,156,800 | — | — |
| 2002-03-18 | $11.59 | $11.58 | 603,200 | — | — |
| 2002-03-15 | $11.80 | $11.80 | 506,400 | — | — |
| 2002-03-14 | $11.60 | $11.60 | 793,600 | — | — |
| 2002-03-13 | $11.65 | $11.65 | 846,400 | — | — |
| 2002-03-12 | $11.12 | $11.12 | 328,000 | — | — |
| 2002-03-11 | $11.06 | $11.06 | 812,800 | — | — |
| 2002-03-08 | $10.99 | $10.99 | 637,600 | — | — |
| 2002-03-07 | $11.04 | $11.04 | 390,400 | — | — |
| 2002-03-06 | $11.05 | $11.05 | 380,000 | — | — |
| 2002-03-05 | $11.13 | $11.13 | 437,600 | — | — |
| 2002-03-04 | $11.09 | $11.09 | 1,052,800 | — | — |
| 2002-03-01 | $10.67 | $10.66 | 381,600 | — | — |
| 2002-02-28 | $10.29 | $10.29 | 677,600 | — | — |
| 2002-02-27 | $10.63 | $10.63 | 250,400 | — | — |
| 2002-02-26 | $10.41 | $10.41 | 302,400 | — | — |
| 2002-02-25 | $10.27 | $10.27 | 398,400 | — | — |
| 2002-02-22 | $9.99 | $9.99 | 712,800 | — | — |
| 2002-02-21 | $9.68 | $9.68 | 1,013,600 | — | — |
| 2002-02-20 | $9.87 | $9.87 | 721,600 | — | — |
| 2002-02-19 | $9.86 | $9.86 | 334,400 | — | — |
| 2002-02-15 | $9.97 | $9.97 | 1,301,600 | — | — |
| 2002-02-14 | $10.00 | $10.00 | 286,400 | — | — |
| 2002-02-13 | $9.99 | $9.99 | 248,800 | — | — |
| 2002-02-12 | $9.99 | $9.99 | 383,200 | — | — |
| 2002-02-11 | $9.97 | $9.97 | 474,400 | — | — |
| 2002-02-08 | $10.13 | $10.13 | 316,800 | — | — |
| 2002-02-07 | $9.97 | $9.97 | 951,200 | — | — |
| 2002-02-06 | $10.69 | $10.68 | 441,600 | — | — |
| 2002-02-05 | $10.65 | $10.64 | 717,600 | — | — |
| 2002-02-04 | $10.72 | $10.72 | 611,200 | — | — |
| 2002-02-01 | $10.84 | $10.84 | 816,800 | — | — |
| 2002-01-31 | $10.85 | $10.85 | 538,400 | — | — |
| 2002-01-30 | $10.57 | $10.57 | 516,800 | — | — |
| 2002-01-29 | $10.42 | $10.42 | 831,200 | — | — |
| 2002-01-28 | $10.50 | $10.50 | 442,400 | — | — |
| 2002-01-25 | $10.36 | $10.36 | 324,000 | — | — |
| 2002-01-24 | $10.19 | $10.19 | 848,000 | — | — |
| 2002-01-23 | $10.02 | $10.02 | 774,400 | — | — |
| 2002-01-22 | $9.92 | $9.92 | 741,600 | — | — |
| 2002-01-18 | $9.93 | $9.93 | 1,636,000 | — | — |
| 2002-01-17 | $9.77 | $9.77 | 508,000 | — | — |
| 2002-01-16 | $9.46 | $9.46 | 375,200 | — | — |
| 2002-01-15 | $9.53 | $9.53 | 118,400 | — | — |
| 2002-01-14 | $9.52 | $9.52 | 503,200 | — | — |
| 2002-01-11 | $9.57 | $9.57 | 174,400 | — | — |
| 2002-01-10 | $9.53 | $9.53 | 301,600 | — | — |
| 2002-01-09 | $9.59 | $9.59 | 663,200 | — | — |
| 2002-01-08 | $9.82 | $9.82 | 184,000 | — | — |
| 2002-01-07 | $9.37 | $9.37 | 282,400 | — | — |
| 2002-01-04 | $9.35 | $9.35 | 488,000 | — | — |
| 2002-01-03 | $9.44 | $9.44 | 349,600 | — | — |
| 2002-01-02 | $9.01 | $9.01 | 799,200 | — | — |