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
- 1988-01-26 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 | $10.67 | $13.41 | 827,400 | — | — |
| 2002-12-30 | $10.46 | $13.15 | 667,000 | — | — |
| 2002-12-27 | $10.48 | $13.17 | 753,900 | — | — |
| 2002-12-26 | $10.60 | $13.32 | 1,151,500 | — | — |
| 2002-12-24 | $10.92 | $13.72 | 288,800 | — | — |
| 2002-12-23 | $11.00 | $13.83 | 597,600 | — | — |
| 2002-12-20 | $10.99 | $13.81 | 453,500 | — | — |
| 2002-12-19 | $10.90 | $13.70 | 1,031,800 | — | — |
| 2002-12-18 | $11.01 | $13.84 | 728,300 | — | — |
| 2002-12-17 | $11.11 | $13.96 | 734,500 | — | — |
| 2002-12-16 | $11.45 | $14.39 | 501,500 | — | — |
| 2002-12-13 | $11.13 | $13.99 | 583,600 | — | — |
| 2002-12-12 | $11.44 | $14.38 | 396,900 | — | — |
| 2002-12-11 | $11.63 | $14.59 | 769,900 | — | — |
| 2002-12-10 | $11.76 | $14.75 | 263,600 | — | — |
| 2002-12-09 | $11.62 | $14.58 | 457,400 | — | — |
| 2002-12-06 | $11.83 | $14.84 | 605,900 | — | — |
| 2002-12-05 | $11.90 | $14.93 | 439,000 | — | — |
| 2002-12-04 | $11.67 | $14.64 | 395,700 | — | — |
| 2002-12-03 | $11.79 | $14.79 | 655,800 | — | — |
| 2002-12-02 | $11.96 | $15.01 | 2,355,400 | — | — |
| 2002-11-29 | $13.05 | $16.37 | 244,700 | — | — |
| 2002-11-27 | $12.80 | $16.06 | 637,800 | — | — |
| 2002-11-26 | $12.00 | $15.06 | 411,100 | — | — |
| 2002-11-25 | $11.97 | $15.02 | 360,400 | — | — |
| 2002-11-22 | $12.00 | $15.06 | 438,100 | — | — |
| 2002-11-21 | $12.10 | $15.18 | 396,200 | — | — |
| 2002-11-20 | $12.05 | $15.12 | 323,500 | — | — |
| 2002-11-19 | $11.81 | $14.82 | 303,400 | — | — |
| 2002-11-18 | $11.75 | $14.74 | 336,000 | — | — |
| 2002-11-15 | $11.88 | $14.91 | 273,500 | — | — |
| 2002-11-14 | $11.77 | $14.77 | 308,500 | — | — |
| 2002-11-13 | $11.62 | $14.58 | 320,500 | — | — |
| 2002-11-12 | $11.45 | $14.37 | 466,000 | — | — |
| 2002-11-11 | $11.62 | $14.58 | 285,700 | — | — |
| 2002-11-08 | $11.80 | $14.81 | 312,800 | — | — |
| 2002-11-07 | $11.91 | $14.94 | 329,400 | — | — |
| 2002-11-06 | $12.11 | $15.19 | 376,600 | — | — |
| 2002-11-05 | $11.48 | $14.40 | 535,400 | — | — |
| 2002-11-04 | $11.55 | $14.49 | 580,500 | — | — |
| 2002-11-01 | $11.70 | $14.68 | 926,000 | — | — |
| 2002-10-31 | $11.00 | $13.80 | 2,013,800 | — | — |
| 2002-10-30 | $11.25 | $14.11 | 419,500 | — | — |
| 2002-10-29 | $11.00 | $13.80 | 679,200 | — | — |
| 2002-10-28 | $11.38 | $14.28 | 698,900 | — | — |
| 2002-10-25 | $11.48 | $14.40 | 557,900 | — | — |
| 2002-10-24 | $11.65 | $14.62 | 1,039,000 | — | — |
| 2002-10-23 | $12.26 | $15.38 | 545,500 | — | — |
| 2002-10-22 | $12.00 | $15.06 | 333,400 | — | — |
| 2002-10-21 | $12.40 | $15.56 | 519,100 | — | — |
| 2002-10-18 | $11.99 | $15.04 | 451,300 | — | — |
| 2002-10-17 | $12.12 | $15.21 | 590,900 | — | — |
| 2002-10-16 | $11.55 | $14.49 | 754,100 | — | — |
| 2002-10-15 | $12.01 | $15.07 | 675,000 | — | — |
| 2002-10-14 | $11.20 | $14.05 | 554,000 | — | — |
| 2002-10-11 | $11.30 | $14.18 | 794,100 | — | — |
| 2002-10-10 | $11.39 | $14.29 | 469,600 | — | — |
| 2002-10-09 | $11.17 | $14.01 | 706,000 | — | — |
| 2002-10-08 | $11.51 | $14.44 | 791,900 | — | — |
| 2002-10-07 | $11.30 | $14.18 | 1,235,700 | — | — |
| 2002-10-04 | $11.25 | $14.11 | 530,500 | — | — |
| 2002-10-03 | $11.64 | $14.60 | 623,700 | — | — |
| 2002-10-02 | $11.44 | $14.35 | 1,017,100 | — | — |
| 2002-10-01 | $12.52 | $15.71 | 468,300 | — | — |
| 2002-09-30 | $12.05 | $15.12 | 1,057,300 | — | — |
| 2002-09-27 | $11.85 | $14.87 | 576,500 | — | — |
| 2002-09-26 | $11.75 | $14.74 | 716,100 | — | — |
| 2002-09-25 | $12.00 | $15.06 | 595,000 | — | — |
| 2002-09-24 | $11.44 | $14.35 | 643,900 | — | — |
| 2002-09-23 | $11.79 | $14.79 | 1,357,100 | — | — |
| 2002-09-20 | $12.76 | $16.01 | 898,200 | — | — |
| 2002-09-19 | $12.20 | $15.31 | 798,200 | — | — |
| 2002-09-18 | $12.40 | $15.56 | 2,104,100 | — | — |
| 2002-09-17 | $12.00 | $15.06 | 4,313,800 | — | — |
| 2002-09-16 | $14.30 | $17.94 | 335,400 | — | — |
| 2002-09-13 | $14.29 | $17.93 | 1,175,900 | — | — |
| 2002-09-12 | $14.93 | $18.73 | 2,357,800 | — | — |
| 2002-09-11 | $14.02 | $17.59 | 925,100 | — | — |
| 2002-09-10 | $13.65 | $17.10 | 605,500 | — | — |
| 2002-09-09 | $13.34 | $16.71 | 906,100 | — | — |
| 2002-09-06 | $13.62 | $17.06 | 563,000 | — | — |
| 2002-09-05 | $12.91 | $16.17 | 979,800 | — | — |
| 2002-09-04 | $12.68 | $15.89 | 1,082,000 | — | — |
| 2002-09-03 | $12.66 | $15.86 | 689,000 | — | — |
| 2002-08-30 | $13.24 | $16.59 | 405,100 | — | — |
| 2002-08-29 | $13.11 | $16.42 | 493,500 | — | — |
| 2002-08-28 | $12.85 | $16.10 | 983,800 | — | — |
| 2002-08-27 | $13.52 | $16.94 | 1,565,000 | — | — |
| 2002-08-26 | $13.91 | $17.43 | 421,200 | — | — |
| 2002-08-23 | $13.56 | $16.99 | 875,500 | — | — |
| 2002-08-22 | $13.52 | $16.94 | 573,500 | — | — |
| 2002-08-21 | $13.41 | $16.80 | 653,000 | — | — |
| 2002-08-20 | $13.20 | $16.54 | 583,500 | — | — |
| 2002-08-19 | $13.60 | $17.04 | 1,130,300 | — | — |
| 2002-08-16 | $13.22 | $16.56 | 1,450,300 | — | — |
| 2002-08-15 | $13.01 | $16.30 | 1,174,000 | — | — |
| 2002-08-14 | $12.42 | $15.56 | 1,290,700 | — | — |
| 2002-08-13 | $12.18 | $15.26 | 2,350,800 | — | — |
| 2002-08-12 | $11.40 | $14.28 | 1,897,700 | — | — |
| 2002-08-09 | $11.06 | $13.86 | 1,116,500 | — | — |
| 2002-08-08 | $10.87 | $13.62 | 552,800 | — | — |
| 2002-08-07 | $10.39 | $13.02 | 428,200 | — | — |
| 2002-08-06 | $10.03 | $12.57 | 710,500 | — | — |
| 2002-08-05 | $9.40 | $11.78 | 625,800 | — | — |
| 2002-08-02 | $10.19 | $12.77 | 575,900 | — | — |
| 2002-08-01 | $10.95 | $13.72 | 912,200 | — | — |
| 2002-07-31 | $10.85 | $13.59 | 469,500 | — | — |
| 2002-07-30 | $10.49 | $13.14 | 905,800 | — | — |
| 2002-07-29 | $10.75 | $13.47 | 1,496,300 | — | — |
| 2002-07-26 | $9.75 | $12.22 | 338,900 | — | — |
| 2002-07-25 | $9.39 | $11.76 | 1,371,900 | — | — |
| 2002-07-24 | $8.95 | $11.21 | 1,459,800 | — | — |
| 2002-07-23 | $8.93 | $11.19 | 1,562,800 | — | — |
| 2002-07-22 | $8.93 | $11.19 | 1,230,500 | — | — |
| 2002-07-19 | $9.15 | $11.46 | 1,033,400 | — | — |
| 2002-07-18 | $9.74 | $12.20 | 770,100 | — | — |
| 2002-07-17 | $10.21 | $12.79 | 517,100 | — | — |
| 2002-07-16 | $10.02 | $12.55 | 599,700 | — | — |
| 2002-07-15 | $10.22 | $12.80 | 650,500 | — | — |
| 2002-07-12 | $10.65 | $13.34 | 1,288,400 | — | — |
| 2002-07-11 | $10.19 | $12.77 | 2,040,600 | — | — |
| 2002-07-10 | $11.38 | $14.26 | 467,100 | — | — |
| 2002-07-09 | $11.77 | $14.75 | 716,100 | — | — |
| 2002-07-08 | $11.98 | $15.01 | 809,800 | — | — |
| 2002-07-05 | $11.88 | $14.88 | 348,400 | — | — |
| 2002-07-03 | $11.78 | $14.76 | 1,028,500 | — | — |
| 2002-07-02 | $12.00 | $15.03 | 601,700 | — | — |
| 2002-07-01 | $12.25 | $15.35 | 575,500 | — | — |
| 2002-06-28 | $12.50 | $15.66 | 2,031,600 | — | — |
| 2002-06-27 | $12.40 | $15.54 | 1,083,300 | — | — |
| 2002-06-26 | $12.62 | $15.81 | 764,800 | — | — |
| 2002-06-25 | $12.64 | $15.84 | 746,900 | — | — |
| 2002-06-24 | $12.60 | $15.79 | 1,244,400 | — | — |
| 2002-06-21 | $13.25 | $16.60 | 859,700 | — | — |
| 2002-06-20 | $13.39 | $16.78 | 491,100 | — | — |
| 2002-06-19 | $13.63 | $17.08 | 419,100 | — | — |
| 2002-06-18 | $13.75 | $17.23 | 403,800 | — | — |
| 2002-06-17 | $13.59 | $17.03 | 358,200 | — | — |
| 2002-06-14 | $13.71 | $17.18 | 1,050,600 | — | — |
| 2002-06-13 | $13.28 | $16.64 | 338,700 | — | — |
| 2002-06-12 | $13.93 | $17.45 | 855,800 | — | — |
| 2002-06-11 | $14.02 | $17.54 | 581,400 | — | — |
| 2002-06-10 | $14.00 | $17.51 | 381,100 | — | — |
| 2002-06-07 | $13.95 | $17.45 | 456,600 | — | — |
| 2002-06-06 | $13.80 | $17.26 | 460,000 | — | — |
| 2002-06-05 | $14.00 | $17.51 | 692,500 | — | — |
| 2002-06-04 | $14.02 | $17.54 | 676,600 | — | — |
| 2002-06-03 | $14.00 | $17.51 | 497,900 | — | — |
| 2002-05-31 | $14.02 | $17.54 | 463,100 | — | — |
| 2002-05-30 | $14.05 | $17.58 | 1,387,000 | — | — |
| 2002-05-29 | $13.59 | $17.00 | 542,800 | — | — |
| 2002-05-28 | $13.64 | $17.06 | 518,300 | — | — |
| 2002-05-24 | $13.50 | $16.89 | 497,800 | — | — |
| 2002-05-23 | $13.40 | $16.76 | 706,300 | — | — |
| 2002-05-22 | $13.60 | $17.01 | 512,800 | — | — |
| 2002-05-21 | $13.45 | $16.83 | 396,200 | — | — |
| 2002-05-20 | $13.32 | $16.66 | 657,100 | — | — |
| 2002-05-17 | $13.39 | $16.75 | 719,800 | — | — |
| 2002-05-16 | $12.97 | $16.23 | 505,000 | — | — |
| 2002-05-15 | $12.98 | $16.24 | 603,800 | — | — |
| 2002-05-14 | $12.99 | $16.25 | 890,600 | — | — |
| 2002-05-13 | $12.35 | $15.45 | 409,700 | — | — |
| 2002-05-10 | $12.15 | $15.20 | 511,500 | — | — |
| 2002-05-09 | $12.25 | $15.33 | 549,900 | — | — |
| 2002-05-08 | $12.47 | $15.60 | 1,313,800 | — | — |
| 2002-05-07 | $12.48 | $15.61 | 942,300 | — | — |
| 2002-05-06 | $12.68 | $15.86 | 521,900 | — | — |
| 2002-05-03 | $12.92 | $16.16 | 381,600 | — | — |
| 2002-05-02 | $13.02 | $16.29 | 651,500 | — | — |
| 2002-05-01 | $12.57 | $15.73 | 789,200 | — | — |
| 2002-04-30 | $12.60 | $15.76 | 709,400 | — | — |
| 2002-04-29 | $12.39 | $15.50 | 455,300 | — | — |
| 2002-04-26 | $12.58 | $15.74 | 841,300 | — | — |
| 2002-04-25 | $13.00 | $16.26 | 1,281,900 | — | — |
| 2002-04-24 | $12.75 | $15.95 | 497,700 | — | — |
| 2002-04-23 | $13.00 | $16.26 | 765,500 | — | — |
| 2002-04-22 | $13.10 | $16.39 | 318,700 | — | — |
| 2002-04-19 | $13.68 | $17.11 | 404,000 | — | — |
| 2002-04-18 | $13.60 | $17.01 | 491,200 | — | — |
| 2002-04-17 | $14.02 | $17.54 | 382,000 | — | — |
| 2002-04-16 | $14.06 | $17.59 | 616,400 | — | — |
| 2002-04-15 | $13.85 | $17.33 | 339,800 | — | — |
| 2002-04-12 | $14.55 | $18.20 | 328,200 | — | — |
| 2002-04-11 | $14.40 | $18.01 | 497,900 | — | — |
| 2002-04-10 | $14.26 | $17.84 | 827,500 | — | — |
| 2002-04-09 | $13.90 | $17.39 | 631,400 | — | — |
| 2002-04-08 | $14.17 | $17.73 | 283,600 | — | — |
| 2002-04-05 | $14.25 | $17.83 | 703,100 | — | — |
| 2002-04-04 | $13.54 | $16.94 | 576,800 | — | — |
| 2002-04-03 | $13.90 | $17.39 | 400,100 | — | — |
| 2002-04-02 | $14.12 | $17.66 | 1,068,100 | — | — |
| 2002-04-01 | $14.40 | $18.01 | 869,600 | — | — |
| 2002-03-28 | $14.75 | $18.45 | 470,900 | — | — |
| 2002-03-27 | $15.12 | $18.92 | 496,900 | — | — |
| 2002-03-26 | $14.59 | $18.25 | 426,900 | — | — |
| 2002-03-25 | $14.46 | $18.09 | 357,400 | — | — |
| 2002-03-22 | $14.42 | $18.04 | 554,700 | — | — |
| 2002-03-21 | $14.70 | $18.39 | 223,200 | — | — |
| 2002-03-20 | $14.57 | $18.23 | 298,100 | — | — |
| 2002-03-19 | $14.89 | $18.63 | 487,400 | — | — |
| 2002-03-18 | $14.89 | $18.63 | 668,500 | — | — |
| 2002-03-15 | $15.10 | $18.89 | 335,800 | — | — |
| 2002-03-14 | $14.80 | $18.52 | 525,300 | — | — |
| 2002-03-13 | $14.95 | $18.70 | 936,300 | — | — |
| 2002-03-12 | $15.04 | $18.79 | 346,700 | — | — |
| 2002-03-11 | $14.98 | $18.72 | 633,200 | — | — |
| 2002-03-08 | $14.93 | $18.65 | 528,800 | — | — |
| 2002-03-07 | $14.94 | $18.67 | 628,900 | — | — |
| 2002-03-06 | $14.95 | $18.68 | 605,900 | — | — |
| 2002-03-05 | $14.91 | $18.63 | 1,277,700 | — | — |
| 2002-03-04 | $15.25 | $19.05 | 1,150,600 | — | — |
| 2002-03-01 | $13.92 | $17.39 | 735,600 | — | — |
| 2002-02-28 | $13.30 | $16.62 | 927,000 | — | — |
| 2002-02-27 | $13.03 | $16.28 | 344,500 | — | — |
| 2002-02-26 | $13.19 | $16.48 | 472,300 | — | — |
| 2002-02-25 | $13.30 | $16.62 | 713,300 | — | — |
| 2002-02-22 | $13.03 | $16.28 | 1,609,800 | — | — |
| 2002-02-21 | $13.00 | $16.24 | 579,700 | — | — |
| 2002-02-20 | $13.15 | $16.43 | 600,900 | — | — |
| 2002-02-19 | $13.16 | $16.44 | 399,500 | — | — |
| 2002-02-15 | $13.51 | $16.88 | 659,400 | — | — |
| 2002-02-14 | $13.63 | $17.03 | 574,300 | — | — |
| 2002-02-13 | $13.87 | $17.33 | 223,700 | — | — |
| 2002-02-12 | $13.82 | $17.27 | 375,600 | — | — |
| 2002-02-11 | $14.07 | $17.58 | 680,500 | — | — |
| 2002-02-08 | $13.92 | $17.39 | 714,000 | — | — |
| 2002-02-07 | $13.72 | $17.14 | 504,500 | — | — |
| 2002-02-06 | $13.62 | $17.02 | 413,900 | — | — |
| 2002-02-05 | $13.00 | $16.24 | 900,200 | — | — |
| 2002-02-04 | $13.85 | $17.30 | 882,400 | — | — |
| 2002-02-01 | $13.40 | $16.74 | 790,800 | — | — |
| 2002-01-31 | $13.55 | $16.93 | 780,600 | — | — |
| 2002-01-30 | $12.77 | $15.95 | 387,900 | — | — |
| 2002-01-29 | $12.30 | $15.37 | 402,700 | — | — |
| 2002-01-28 | $12.89 | $16.10 | 179,000 | — | — |
| 2002-01-25 | $12.90 | $16.12 | 259,700 | — | — |
| 2002-01-24 | $13.15 | $16.43 | 376,700 | — | — |
| 2002-01-23 | $12.87 | $16.08 | 333,600 | — | — |
| 2002-01-22 | $12.44 | $15.54 | 580,300 | — | — |
| 2002-01-18 | $12.30 | $15.37 | 395,200 | — | — |
| 2002-01-17 | $12.61 | $15.75 | 390,400 | — | — |
| 2002-01-16 | $12.60 | $15.74 | 583,400 | — | — |
| 2002-01-15 | $12.49 | $15.60 | 317,200 | — | — |
| 2002-01-14 | $12.61 | $15.75 | 474,400 | — | — |
| 2002-01-11 | $12.74 | $15.92 | 356,100 | — | — |
| 2002-01-10 | $12.82 | $16.02 | 430,200 | — | — |
| 2002-01-09 | $13.11 | $16.38 | 466,600 | — | — |
| 2002-01-08 | $13.47 | $16.83 | 264,100 | — | — |
| 2002-01-07 | $13.15 | $16.43 | 234,700 | — | — |
| 2002-01-04 | $13.78 | $17.22 | 408,300 | — | — |
| 2002-01-03 | $13.40 | $16.74 | 241,800 | — | — |
| 2002-01-02 | $13.06 | $16.32 | 353,200 | — | — |