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
- 1995-11-09 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 | $12.25 | $14.77 | 160,200 | — | — |
| 2002-12-30 | $12.21 | $14.72 | 107,000 | — | — |
| 2002-12-27 | $12.28 | $14.81 | 59,200 | — | — |
| 2002-12-26 | $12.27 | $14.79 | 49,400 | — | — |
| 2002-12-24 | $12.30 | $14.83 | 24,000 | — | — |
| 2002-12-23 | $12.34 | $14.88 | 115,000 | — | — |
| 2002-12-20 | $12.23 | $14.74 | 150,000 | — | — |
| 2002-12-19 | $12.27 | $14.79 | 63,000 | — | — |
| 2002-12-18 | $12.33 | $14.86 | 71,000 | — | — |
| 2002-12-17 | $12.37 | $14.91 | 53,000 | — | — |
| 2002-12-16 | $12.47 | $15.03 | 104,400 | — | — |
| 2002-12-13 | $12.38 | $14.92 | 143,000 | — | — |
| 2002-12-12 | $12.30 | $14.83 | 178,000 | — | — |
| 2002-12-11 | $12.30 | $14.83 | 195,600 | — | — |
| 2002-12-10 | $12.68 | $15.28 | 116,000 | — | — |
| 2002-12-09 | $12.40 | $14.95 | 113,200 | — | — |
| 2002-12-06 | $12.73 | $15.34 | 65,000 | — | — |
| 2002-12-05 | $12.78 | $15.40 | 90,800 | — | — |
| 2002-12-04 | $12.74 | $15.35 | 57,600 | — | — |
| 2002-12-03 | $12.95 | $15.61 | 69,600 | — | — |
| 2002-12-02 | $12.85 | $15.49 | 34,200 | — | — |
| 2002-11-29 | $12.69 | $15.29 | 29,800 | — | — |
| 2002-11-27 | $12.85 | $15.49 | 38,600 | — | — |
| 2002-11-26 | $12.63 | $15.23 | 62,000 | — | — |
| 2002-11-25 | $12.91 | $15.56 | 64,600 | — | — |
| 2002-11-22 | $12.71 | $15.32 | 51,400 | — | — |
| 2002-11-21 | $12.67 | $15.28 | 98,400 | — | — |
| 2002-11-20 | $12.78 | $15.40 | 32,200 | — | — |
| 2002-11-19 | $12.67 | $15.28 | 50,000 | — | — |
| 2002-11-18 | $12.66 | $15.26 | 62,000 | — | — |
| 2002-11-15 | $12.78 | $15.40 | 49,200 | — | — |
| 2002-11-14 | $12.73 | $15.34 | 99,600 | — | — |
| 2002-11-13 | $12.70 | $15.22 | 52,800 | — | — |
| 2002-11-12 | $12.51 | $14.99 | 109,200 | — | — |
| 2002-11-11 | $12.53 | $15.01 | 54,000 | — | — |
| 2002-11-08 | $12.78 | $15.31 | 44,200 | — | — |
| 2002-11-07 | $12.84 | $15.38 | 66,000 | — | — |
| 2002-11-06 | $12.88 | $15.43 | 249,200 | — | — |
| 2002-11-05 | $12.65 | $15.16 | 71,200 | — | — |
| 2002-11-04 | $12.85 | $15.40 | 134,000 | — | — |
| 2002-11-01 | $13.05 | $15.64 | 107,000 | — | — |
| 2002-10-31 | $12.40 | $14.86 | 122,000 | — | — |
| 2002-10-30 | $11.69 | $14.01 | 71,200 | — | — |
| 2002-10-29 | $11.72 | $14.05 | 22,600 | — | — |
| 2002-10-28 | $11.89 | $14.25 | 27,800 | — | — |
| 2002-10-25 | $11.95 | $14.32 | 47,800 | — | — |
| 2002-10-24 | $11.85 | $14.20 | 43,000 | — | — |
| 2002-10-23 | $11.92 | $14.28 | 41,000 | — | — |
| 2002-10-22 | $11.87 | $14.22 | 46,000 | — | — |
| 2002-10-21 | $11.92 | $14.29 | 51,600 | — | — |
| 2002-10-18 | $11.57 | $13.86 | 57,000 | — | — |
| 2002-10-17 | $11.59 | $13.89 | 73,600 | — | — |
| 2002-10-16 | $11.56 | $13.86 | 68,800 | — | — |
| 2002-10-15 | $11.58 | $13.87 | 219,400 | — | — |
| 2002-10-14 | $11.35 | $13.60 | 381,600 | — | — |
| 2002-10-11 | $11.39 | $13.65 | 72,000 | — | — |
| 2002-10-10 | $11.26 | $13.50 | 66,400 | — | — |
| 2002-10-09 | $11.25 | $13.48 | 287,200 | — | — |
| 2002-10-08 | $11.27 | $13.50 | 59,800 | — | — |
| 2002-10-07 | $10.98 | $13.16 | 94,800 | — | — |
| 2002-10-04 | $10.98 | $13.16 | 66,800 | — | — |
| 2002-10-03 | $10.95 | $13.12 | 56,000 | — | — |
| 2002-10-02 | $10.66 | $12.78 | 60,200 | — | — |
| 2002-10-01 | $11.18 | $13.39 | 64,600 | — | — |
| 2002-09-30 | $10.68 | $12.79 | 61,200 | — | — |
| 2002-09-27 | $10.50 | $12.59 | 47,600 | — | — |
| 2002-09-26 | $10.83 | $12.97 | 87,400 | — | — |
| 2002-09-25 | $10.51 | $12.60 | 102,200 | — | — |
| 2002-09-24 | $10.23 | $12.26 | 112,000 | — | — |
| 2002-09-23 | $10.17 | $12.19 | 105,800 | — | — |
| 2002-09-20 | $10.45 | $12.53 | 85,000 | — | — |
| 2002-09-19 | $10.55 | $12.64 | 56,400 | — | — |
| 2002-09-18 | $10.69 | $12.81 | 68,600 | — | — |
| 2002-09-17 | $10.90 | $13.06 | 41,200 | — | — |
| 2002-09-16 | $10.94 | $13.11 | 69,800 | — | — |
| 2002-09-13 | $11.03 | $13.21 | 58,400 | — | — |
| 2002-09-12 | $10.88 | $13.03 | 95,000 | — | — |
| 2002-09-11 | $11.49 | $13.77 | 28,000 | — | — |
| 2002-09-10 | $11.52 | $13.81 | 23,000 | — | — |
| 2002-09-09 | $11.64 | $13.95 | 53,200 | — | — |
| 2002-09-06 | $11.45 | $13.72 | 34,000 | — | — |
| 2002-09-05 | $11.49 | $13.77 | 91,400 | — | — |
| 2002-09-04 | $11.65 | $13.96 | 45,400 | — | — |
| 2002-09-03 | $11.72 | $14.04 | 57,200 | — | — |
| 2002-08-30 | $12.28 | $14.71 | 47,800 | — | — |
| 2002-08-29 | $12.25 | $14.68 | 63,200 | — | — |
| 2002-08-28 | $12.16 | $14.57 | 39,000 | — | — |
| 2002-08-27 | $12.36 | $14.81 | 39,600 | — | — |
| 2002-08-26 | $12.35 | $14.80 | 46,600 | — | — |
| 2002-08-23 | $12.13 | $14.54 | 88,800 | — | — |
| 2002-08-22 | $11.85 | $14.20 | 30,000 | — | — |
| 2002-08-21 | $11.58 | $13.87 | 87,200 | — | — |
| 2002-08-20 | $11.56 | $13.86 | 107,600 | — | — |
| 2002-08-19 | $11.60 | $13.90 | 40,400 | — | — |
| 2002-08-16 | $11.65 | $13.96 | 63,800 | — | — |
| 2002-08-15 | $11.63 | $13.93 | 52,400 | — | — |
| 2002-08-14 | $11.58 | $13.87 | 76,400 | — | — |
| 2002-08-13 | $11.17 | $13.39 | 103,800 | — | — |
| 2002-08-12 | $11.85 | $14.20 | 110,400 | — | — |
| 2002-08-09 | $12.18 | $14.59 | 146,000 | — | — |
| 2002-08-08 | $12.41 | $14.87 | 84,800 | — | — |
| 2002-08-07 | $12.26 | $14.60 | 72,800 | — | — |
| 2002-08-06 | $12.30 | $14.65 | 118,600 | — | — |
| 2002-08-05 | $11.98 | $14.27 | 127,400 | — | — |
| 2002-08-02 | $11.64 | $13.87 | 75,600 | — | — |
| 2002-08-01 | $11.38 | $13.55 | 84,000 | — | — |
| 2002-07-31 | $11.10 | $13.22 | 185,400 | — | — |
| 2002-07-30 | $11.21 | $13.35 | 187,000 | — | — |
| 2002-07-29 | $11.50 | $13.70 | 174,000 | — | — |
| 2002-07-26 | $10.68 | $12.72 | 64,400 | — | — |
| 2002-07-25 | $10.78 | $12.84 | 109,400 | — | — |
| 2002-07-24 | $10.35 | $12.33 | 103,200 | — | — |
| 2002-07-23 | $10.23 | $12.18 | 92,000 | — | — |
| 2002-07-22 | $10.57 | $12.59 | 102,200 | — | — |
| 2002-07-19 | $11.03 | $13.13 | 59,200 | — | — |
| 2002-07-18 | $11.33 | $13.49 | 79,000 | — | — |
| 2002-07-17 | $11.40 | $13.58 | 41,800 | — | — |
| 2002-07-16 | $11.50 | $13.70 | 56,600 | — | — |
| 2002-07-15 | $11.70 | $13.94 | 44,000 | — | — |
| 2002-07-12 | $11.66 | $13.88 | 48,400 | — | — |
| 2002-07-11 | $11.75 | $14.00 | 45,000 | — | — |
| 2002-07-10 | $12.09 | $14.40 | 53,400 | — | — |
| 2002-07-09 | $12.50 | $14.89 | 41,000 | — | — |
| 2002-07-08 | $12.54 | $14.94 | 75,000 | — | — |
| 2002-07-05 | $12.38 | $14.74 | 24,200 | — | — |
| 2002-07-03 | $11.70 | $13.94 | 144,200 | — | — |
| 2002-07-02 | $11.93 | $14.21 | 312,200 | — | — |
| 2002-07-01 | $12.47 | $14.85 | 203,200 | — | — |
| 2002-06-28 | $12.30 | $14.65 | 335,400 | — | — |
| 2002-06-27 | $13.40 | $15.96 | 65,800 | — | — |
| 2002-06-26 | $13.58 | $16.17 | 77,000 | — | — |
| 2002-06-25 | $13.50 | $16.08 | 114,000 | — | — |
| 2002-06-24 | $13.98 | $16.65 | 107,000 | — | — |
| 2002-06-21 | $14.00 | $16.68 | 83,800 | — | — |
| 2002-06-20 | $13.75 | $16.38 | 94,800 | — | — |
| 2002-06-19 | $13.50 | $16.08 | 45,400 | — | — |
| 2002-06-18 | $13.50 | $16.08 | 27,200 | — | — |
| 2002-06-17 | $13.50 | $16.08 | 51,800 | — | — |
| 2002-06-14 | $13.58 | $16.17 | 62,400 | — | — |
| 2002-06-13 | $13.38 | $15.93 | 42,400 | — | — |
| 2002-06-12 | $13.08 | $15.58 | 88,200 | — | — |
| 2002-06-11 | $12.98 | $15.46 | 103,200 | — | — |
| 2002-06-10 | $13.03 | $15.52 | 66,600 | — | — |
| 2002-06-07 | $13.30 | $15.84 | 66,000 | — | — |
| 2002-06-06 | $13.31 | $15.85 | 44,800 | — | — |
| 2002-06-05 | $13.78 | $16.41 | 37,000 | — | — |
| 2002-06-04 | $13.94 | $16.61 | 89,200 | — | — |
| 2002-06-03 | $13.90 | $16.56 | 198,800 | — | — |
| 2002-05-31 | $14.21 | $16.92 | 67,400 | — | — |
| 2002-05-30 | $14.40 | $17.15 | 127,200 | — | — |
| 2002-05-29 | $14.25 | $16.98 | 23,000 | — | — |
| 2002-05-28 | $14.38 | $17.12 | 78,200 | — | — |
| 2002-05-24 | $14.60 | $17.39 | 48,400 | — | — |
| 2002-05-23 | $14.53 | $17.30 | 50,800 | — | — |
| 2002-05-22 | $14.41 | $17.17 | 29,000 | — | — |
| 2002-05-21 | $14.44 | $17.20 | 45,000 | — | — |
| 2002-05-20 | $14.23 | $16.95 | 34,000 | — | — |
| 2002-05-17 | $14.44 | $17.20 | 42,800 | — | — |
| 2002-05-16 | $14.20 | $16.92 | 31,600 | — | — |
| 2002-05-15 | $14.41 | $17.17 | 42,400 | — | — |
| 2002-05-14 | $14.38 | $17.12 | 50,000 | — | — |
| 2002-05-13 | $14.20 | $16.92 | 150,600 | — | — |
| 2002-05-10 | $14.23 | $16.95 | 72,000 | — | — |
| 2002-05-09 | $14.44 | $17.20 | 69,200 | — | — |
| 2002-05-08 | $14.44 | $17.11 | 66,800 | — | — |
| 2002-05-07 | $14.20 | $16.83 | 89,400 | — | — |
| 2002-05-06 | $14.30 | $16.95 | 124,800 | — | — |
| 2002-05-03 | $14.50 | $17.18 | 86,000 | — | — |
| 2002-05-02 | $14.18 | $16.80 | 93,800 | — | — |
| 2002-05-01 | $13.75 | $16.29 | 167,400 | — | — |
| 2002-04-30 | $14.13 | $16.74 | 106,200 | — | — |
| 2002-04-29 | $13.83 | $16.38 | 29,000 | — | — |
| 2002-04-26 | $13.76 | $16.30 | 102,200 | — | — |
| 2002-04-25 | $14.13 | $16.74 | 150,400 | — | — |
| 2002-04-24 | $13.60 | $16.12 | 88,400 | — | — |
| 2002-04-23 | $13.40 | $15.88 | 80,800 | — | — |
| 2002-04-22 | $13.10 | $15.52 | 50,400 | — | — |
| 2002-04-19 | $13.05 | $15.46 | 22,000 | — | — |
| 2002-04-18 | $12.85 | $15.22 | 72,200 | — | — |
| 2002-04-17 | $12.94 | $15.33 | 43,800 | — | — |
| 2002-04-16 | $13.18 | $15.61 | 91,000 | — | — |
| 2002-04-15 | $13.22 | $15.66 | 73,000 | — | — |
| 2002-04-12 | $13.03 | $15.44 | 75,400 | — | — |
| 2002-04-11 | $12.63 | $14.97 | 69,400 | — | — |
| 2002-04-10 | $12.50 | $14.81 | 95,200 | — | — |
| 2002-04-09 | $12.00 | $14.22 | 41,200 | — | — |
| 2002-04-08 | $12.03 | $14.25 | 21,800 | — | — |
| 2002-04-05 | $12.05 | $14.28 | 76,800 | — | — |
| 2002-04-04 | $12.03 | $14.25 | 55,400 | — | — |
| 2002-04-03 | $12.55 | $14.87 | 131,800 | — | — |
| 2002-04-02 | $12.20 | $14.46 | 63,800 | — | — |
| 2002-04-01 | $12.03 | $14.25 | 71,000 | — | — |
| 2002-03-28 | $12.43 | $14.72 | 96,200 | — | — |
| 2002-03-27 | $12.49 | $14.80 | 43,800 | — | — |
| 2002-03-26 | $12.45 | $14.75 | 47,600 | — | — |
| 2002-03-25 | $12.43 | $14.73 | 53,200 | — | — |
| 2002-03-22 | $12.58 | $14.91 | 36,000 | — | — |
| 2002-03-21 | $12.45 | $14.75 | 50,800 | — | — |
| 2002-03-20 | $12.28 | $14.55 | 13,800 | — | — |
| 2002-03-19 | $12.15 | $14.40 | 34,400 | — | — |
| 2002-03-18 | $12.00 | $14.22 | 56,200 | — | — |
| 2002-03-15 | $11.88 | $14.07 | 65,600 | — | — |
| 2002-03-14 | $11.90 | $14.10 | 32,600 | — | — |
| 2002-03-13 | $11.90 | $14.10 | 32,600 | — | — |
| 2002-03-12 | $11.65 | $13.81 | 40,000 | — | — |
| 2002-03-11 | $11.53 | $13.66 | 43,200 | — | — |
| 2002-03-08 | $11.75 | $13.92 | 81,000 | — | — |
| 2002-03-07 | $11.35 | $13.45 | 46,600 | — | — |
| 2002-03-06 | $11.43 | $13.54 | 57,200 | — | — |
| 2002-03-05 | $11.30 | $13.39 | 29,800 | — | — |
| 2002-03-04 | $11.33 | $13.42 | 63,000 | — | — |
| 2002-03-01 | $11.35 | $13.44 | 53,800 | — | — |
| 2002-02-28 | $11.38 | $13.48 | 52,400 | — | — |
| 2002-02-27 | $11.26 | $13.34 | 5,000 | — | — |
| 2002-02-26 | $11.28 | $13.37 | 10,000 | — | — |
| 2002-02-25 | $11.32 | $13.41 | 18,800 | — | — |
| 2002-02-22 | $11.30 | $13.39 | 23,600 | — | — |
| 2002-02-21 | $11.18 | $13.24 | 20,000 | — | — |
| 2002-02-20 | $11.25 | $13.33 | 52,400 | — | — |
| 2002-02-19 | $11.30 | $13.39 | 10,600 | — | — |
| 2002-02-15 | $11.38 | $13.48 | 37,200 | — | — |
| 2002-02-14 | $11.40 | $13.51 | 17,000 | — | — |
| 2002-02-13 | $11.65 | $13.71 | 46,200 | — | — |
| 2002-02-12 | $11.48 | $13.51 | 47,000 | — | — |
| 2002-02-11 | $11.40 | $13.42 | 25,600 | — | — |
| 2002-02-08 | $11.32 | $13.33 | 25,200 | — | — |
| 2002-02-07 | $11.00 | $12.95 | 26,800 | — | — |
| 2002-02-06 | $11.11 | $13.08 | 67,800 | — | — |
| 2002-02-05 | $11.13 | $13.10 | 46,000 | — | — |
| 2002-02-04 | $11.25 | $13.25 | 34,600 | — | — |
| 2002-02-01 | $11.40 | $13.42 | 33,400 | — | — |
| 2002-01-31 | $11.58 | $13.63 | 68,600 | — | — |
| 2002-01-30 | $11.41 | $13.43 | 24,400 | — | — |
| 2002-01-29 | $11.25 | $13.25 | 16,800 | — | — |
| 2002-01-28 | $11.33 | $13.33 | 47,600 | — | — |
| 2002-01-25 | $11.48 | $13.51 | 11,400 | — | — |
| 2002-01-24 | $11.50 | $13.54 | 5,800 | — | — |
| 2002-01-23 | $11.45 | $13.48 | 20,200 | — | — |
| 2002-01-22 | $11.30 | $13.30 | 20,400 | — | — |
| 2002-01-18 | $11.43 | $13.45 | 15,800 | — | — |
| 2002-01-17 | $11.54 | $13.59 | 21,000 | — | — |
| 2002-01-16 | $11.36 | $13.37 | 31,400 | — | — |
| 2002-01-15 | $11.50 | $13.54 | 60,600 | — | — |
| 2002-01-14 | $11.56 | $13.61 | 35,400 | — | — |
| 2002-01-11 | $11.57 | $13.62 | 23,400 | — | — |
| 2002-01-10 | $11.63 | $13.69 | 16,200 | — | — |
| 2002-01-09 | $11.65 | $13.72 | 17,600 | — | — |
| 2002-01-08 | $11.80 | $13.89 | 19,400 | — | — |
| 2002-01-07 | $11.63 | $13.69 | 24,400 | — | — |
| 2002-01-04 | $11.78 | $13.86 | 65,200 | — | — |
| 2002-01-03 | $11.98 | $14.10 | 51,600 | — | — |
| 2002-01-02 | $11.95 | $14.07 | 112,200 | — | — |