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
- 1999-12-01 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 | $15.39 | $17.52 | 2,400 | — | — |
| 2002-12-30 | $15.35 | $17.47 | 3,200 | — | — |
| 2002-12-27 | $15.36 | $17.48 | 1,000 | — | — |
| 2002-12-26 | $15.40 | $17.53 | 1,200 | — | — |
| 2002-12-24 | $15.33 | $17.44 | 0 | — | — |
| 2002-12-23 | $15.33 | $17.44 | 2,800 | — | — |
| 2002-12-20 | $15.54 | $17.69 | 2,400 | — | — |
| 2002-12-19 | $15.53 | $17.67 | 3,000 | — | — |
| 2002-12-18 | $15.42 | $17.55 | 600 | — | — |
| 2002-12-17 | $15.42 | $17.55 | 1,600 | — | — |
| 2002-12-16 | $15.37 | $17.49 | 1,800 | — | — |
| 2002-12-13 | $15.23 | $17.33 | 1,400 | — | — |
| 2002-12-12 | $15.34 | $17.45 | 3,400 | — | — |
| 2002-12-11 | $15.18 | $17.27 | 2,800 | — | — |
| 2002-12-10 | $15.23 | $17.33 | 3,400 | — | — |
| 2002-12-09 | $15.23 | $17.33 | 12,400 | — | — |
| 2002-12-06 | $15.36 | $17.48 | 1,400 | — | — |
| 2002-12-05 | $15.36 | $17.48 | 0 | — | — |
| 2002-12-04 | $15.36 | $17.48 | 200 | — | — |
| 2002-12-03 | $15.40 | $17.53 | 2,200 | — | — |
| 2002-12-02 | $15.19 | $17.28 | 600 | — | — |
| 2002-11-29 | $14.90 | $16.96 | 200 | — | — |
| 2002-11-27 | $15.04 | $17.12 | 3,600 | — | — |
| 2002-11-26 | $14.99 | $17.06 | 1,000 | — | — |
| 2002-11-25 | $14.90 | $16.96 | 6,200 | — | — |
| 2002-11-22 | $15.22 | $17.32 | 7,200 | — | — |
| 2002-11-21 | $14.95 | $17.02 | 6,200 | — | — |
| 2002-11-20 | $14.88 | $16.93 | 400 | — | — |
| 2002-11-19 | $14.88 | $16.93 | 2,000 | — | — |
| 2002-11-18 | $14.92 | $16.98 | 3,600 | — | — |
| 2002-11-15 | $14.93 | $16.70 | 8,000 | — | — |
| 2002-11-14 | $14.88 | $16.64 | 3,800 | — | — |
| 2002-11-13 | $14.76 | $16.51 | 5,600 | — | — |
| 2002-11-12 | $14.90 | $16.67 | 1,800 | — | — |
| 2002-11-11 | $14.88 | $16.65 | 2,000 | — | — |
| 2002-11-08 | $14.88 | $16.64 | 3,800 | — | — |
| 2002-11-07 | $14.91 | $16.67 | 5,000 | — | — |
| 2002-11-06 | $14.98 | $16.75 | 1,000 | — | — |
| 2002-11-05 | $14.89 | $16.65 | 3,200 | — | — |
| 2002-11-04 | $14.80 | $16.56 | 11,000 | — | — |
| 2002-11-01 | $14.56 | $16.29 | 11,200 | — | — |
| 2002-10-31 | $14.56 | $16.29 | 200 | — | — |
| 2002-10-30 | $14.56 | $16.29 | 7,800 | — | — |
| 2002-10-29 | $14.38 | $16.08 | 4,800 | — | — |
| 2002-10-28 | $14.01 | $15.67 | 8,200 | — | — |
| 2002-10-25 | $14.33 | $16.03 | 2,800 | — | — |
| 2002-10-24 | $14.40 | $16.11 | 7,000 | — | — |
| 2002-10-23 | $14.50 | $16.22 | 2,000 | — | — |
| 2002-10-22 | $14.57 | $16.29 | 4,400 | — | — |
| 2002-10-21 | $14.50 | $16.22 | 3,600 | — | — |
| 2002-10-18 | $14.38 | $16.08 | 22,800 | — | — |
| 2002-10-17 | $14.10 | $15.77 | 5,000 | — | — |
| 2002-10-16 | $13.93 | $15.58 | 4,000 | — | — |
| 2002-10-15 | $13.83 | $15.47 | 1,200 | — | — |
| 2002-10-14 | $13.75 | $15.38 | 400 | — | — |
| 2002-10-11 | $13.92 | $15.57 | 0 | — | — |
| 2002-10-10 | $13.92 | $15.57 | 2,600 | — | — |
| 2002-10-09 | $13.38 | $14.96 | 400 | — | — |
| 2002-10-08 | $13.95 | $15.61 | 400 | — | — |
| 2002-10-07 | $13.95 | $15.60 | 800 | — | — |
| 2002-10-04 | $13.95 | $15.60 | 6,200 | — | — |
| 2002-10-03 | $14.00 | $15.66 | 0 | — | — |
| 2002-10-02 | $14.00 | $15.66 | 2,600 | — | — |
| 2002-10-01 | $14.00 | $15.66 | 1,200 | — | — |
| 2002-09-30 | $14.10 | $15.77 | 1,800 | — | — |
| 2002-09-27 | $14.06 | $15.73 | 5,000 | — | — |
| 2002-09-26 | $14.00 | $15.66 | 0 | — | — |
| 2002-09-25 | $14.00 | $15.66 | 0 | — | — |
| 2002-09-24 | $14.00 | $15.66 | 0 | — | — |
| 2002-09-23 | $14.00 | $15.66 | 4,200 | — | — |
| 2002-09-20 | $14.00 | $15.66 | 2,600 | — | — |
| 2002-09-19 | $14.00 | $15.66 | 19,000 | — | — |
| 2002-09-18 | $14.00 | $15.66 | 1,200 | — | — |
| 2002-09-17 | $14.10 | $15.77 | 0 | — | — |
| 2002-09-16 | $14.10 | $15.77 | 400 | — | — |
| 2002-09-13 | $14.05 | $15.72 | 0 | — | — |
| 2002-09-12 | $14.05 | $15.72 | 3,600 | — | — |
| 2002-09-11 | $14.05 | $15.72 | 1,000 | — | — |
| 2002-09-10 | $14.05 | $15.72 | 2,800 | — | — |
| 2002-09-09 | $14.05 | $15.72 | 6,600 | — | — |
| 2002-09-06 | $14.15 | $15.83 | 19,400 | — | — |
| 2002-09-05 | $14.00 | $15.66 | 0 | — | — |
| 2002-09-04 | $14.00 | $15.66 | 0 | — | — |
| 2002-09-03 | $14.00 | $15.66 | 10,000 | — | — |
| 2002-08-30 | $14.00 | $15.66 | 5,000 | — | — |
| 2002-08-29 | $14.00 | $15.66 | 2,000 | — | — |
| 2002-08-28 | $14.10 | $15.77 | 1,400 | — | — |
| 2002-08-27 | $14.12 | $15.80 | 2,000 | — | — |
| 2002-08-26 | $14.05 | $15.72 | 4,000 | — | — |
| 2002-08-23 | $14.05 | $15.72 | 0 | — | — |
| 2002-08-22 | $14.05 | $15.72 | 11,800 | — | — |
| 2002-08-21 | $14.23 | $15.91 | 10,800 | — | — |
| 2002-08-20 | $14.11 | $15.78 | 6,600 | — | — |
| 2002-08-19 | $14.13 | $15.80 | 200 | — | — |
| 2002-08-16 | $14.12 | $15.80 | 800 | — | — |
| 2002-08-15 | $13.88 | $15.52 | 3,800 | — | — |
| 2002-08-14 | $13.88 | $15.52 | 3,000 | — | — |
| 2002-08-13 | $13.87 | $15.52 | 2,600 | — | — |
| 2002-08-12 | $13.75 | $15.38 | 400 | — | — |
| 2002-08-09 | $13.51 | $15.11 | 1,000 | — | — |
| 2002-08-08 | $13.63 | $15.25 | 2,400 | — | — |
| 2002-08-07 | $13.49 | $15.09 | 1,400 | — | — |
| 2002-08-06 | $13.25 | $14.82 | 3,000 | — | — |
| 2002-08-05 | $13.26 | $14.83 | 200 | — | — |
| 2002-08-02 | $13.50 | $15.10 | 6,600 | — | — |
| 2002-08-01 | $13.75 | $15.38 | 0 | — | — |
| 2002-07-31 | $13.75 | $15.38 | 1,000 | — | — |
| 2002-07-30 | $13.50 | $15.10 | 0 | — | — |
| 2002-07-29 | $13.50 | $15.10 | 3,000 | — | — |
| 2002-07-26 | $13.25 | $14.82 | 800 | — | — |
| 2002-07-25 | $13.25 | $14.82 | 6,000 | — | — |
| 2002-07-24 | $13.25 | $14.82 | 1,800 | — | — |
| 2002-07-23 | $13.25 | $14.82 | 1,000 | — | — |
| 2002-07-22 | $13.38 | $14.96 | 1,400 | — | — |
| 2002-07-19 | $13.00 | $14.54 | 7,200 | — | — |
| 2002-07-18 | $13.38 | $14.96 | 600 | — | — |
| 2002-07-17 | $13.38 | $14.96 | 3,000 | — | — |
| 2002-07-16 | $13.75 | $15.38 | 400 | — | — |
| 2002-07-15 | $13.25 | $14.82 | 0 | — | — |
| 2002-07-12 | $13.25 | $14.82 | 2,200 | — | — |
| 2002-07-11 | $13.13 | $14.68 | 20,000 | — | — |
| 2002-07-10 | $13.13 | $14.68 | 4,800 | — | — |
| 2002-07-09 | $13.35 | $14.93 | 1,800 | — | — |
| 2002-07-08 | $13.33 | $14.91 | 7,600 | — | — |
| 2002-07-05 | $13.38 | $14.96 | 0 | — | — |
| 2002-07-03 | $13.38 | $14.96 | 2,800 | — | — |
| 2002-07-02 | $13.28 | $14.85 | 10,000 | — | — |
| 2002-07-01 | $13.45 | $15.05 | 800 | — | — |
| 2002-06-28 | $13.38 | $14.96 | 4,600 | — | — |
| 2002-06-27 | $13.75 | $15.38 | 4,400 | — | — |
| 2002-06-26 | $13.38 | $14.96 | 1,400 | — | — |
| 2002-06-25 | $13.25 | $14.82 | 2,000 | — | — |
| 2002-06-24 | $13.50 | $15.10 | 6,600 | — | — |
| 2002-06-21 | $13.63 | $15.24 | 2,400 | — | — |
| 2002-06-20 | $13.50 | $15.10 | 7,800 | — | — |
| 2002-06-19 | $13.25 | $14.82 | 17,000 | — | — |
| 2002-06-18 | $13.41 | $15.00 | 29,600 | — | — |
| 2002-06-17 | $12.63 | $14.12 | 1,400 | — | — |
| 2002-06-14 | $12.50 | $13.98 | 11,000 | — | — |
| 2002-06-13 | $12.75 | $14.26 | 7,400 | — | — |
| 2002-06-12 | $12.40 | $13.87 | 2,400 | — | — |
| 2002-06-11 | $12.30 | $13.76 | 0 | — | — |
| 2002-06-10 | $12.30 | $13.76 | 1,400 | — | — |
| 2002-06-07 | $12.25 | $13.70 | 1,000 | — | — |
| 2002-06-06 | $12.25 | $13.70 | 2,800 | — | — |
| 2002-06-05 | $12.48 | $13.96 | 2,000 | — | — |
| 2002-06-04 | $12.75 | $14.26 | 1,000 | — | — |
| 2002-06-03 | $12.50 | $13.98 | 6,600 | — | — |
| 2002-05-31 | $12.50 | $13.98 | 24,600 | — | — |
| 2002-05-30 | $12.50 | $13.98 | 23,200 | — | — |
| 2002-05-29 | $12.63 | $14.12 | 0 | — | — |
| 2002-05-28 | $12.63 | $14.12 | 4,000 | — | — |
| 2002-05-24 | $12.83 | $14.35 | 200 | — | — |
| 2002-05-23 | $12.75 | $14.26 | 2,000 | — | — |
| 2002-05-22 | $12.50 | $13.98 | 17,800 | — | — |
| 2002-05-21 | $12.28 | $13.73 | 25,000 | — | — |
| 2002-05-20 | $12.50 | $13.98 | 5,600 | — | — |
| 2002-05-17 | $12.75 | $14.26 | 2,600 | — | — |
| 2002-05-16 | $12.38 | $13.84 | 7,200 | — | — |
| 2002-05-15 | $13.00 | $14.29 | 3,000 | — | — |
| 2002-05-14 | $13.00 | $14.29 | 4,400 | — | — |
| 2002-05-13 | $12.75 | $14.01 | 1,400 | — | — |
| 2002-05-10 | $13.00 | $14.29 | 400 | — | — |
| 2002-05-09 | $12.94 | $14.22 | 6,800 | — | — |
| 2002-05-08 | $12.76 | $14.02 | 5,400 | — | — |
| 2002-05-07 | $13.00 | $14.29 | 6,200 | — | — |
| 2002-05-06 | $13.13 | $14.42 | 400 | — | — |
| 2002-05-03 | $13.00 | $14.29 | 1,000 | — | — |
| 2002-05-02 | $12.88 | $14.15 | 5,600 | — | — |
| 2002-05-01 | $12.50 | $13.74 | 7,600 | — | — |
| 2002-04-30 | $12.50 | $13.74 | 3,600 | — | — |
| 2002-04-29 | $12.50 | $13.74 | 5,000 | — | — |
| 2002-04-26 | $12.26 | $13.47 | 0 | — | — |
| 2002-04-25 | $12.26 | $13.47 | 200 | — | — |
| 2002-04-24 | $12.26 | $13.47 | 4,200 | — | — |
| 2002-04-23 | $12.63 | $13.87 | 0 | — | — |
| 2002-04-22 | $12.63 | $13.87 | 800 | — | — |
| 2002-04-19 | $13.00 | $14.29 | 3,400 | — | — |
| 2002-04-18 | $12.89 | $14.16 | 13,000 | — | — |
| 2002-04-17 | $11.88 | $13.06 | 14,200 | — | — |
| 2002-04-16 | $11.36 | $12.48 | 9,400 | — | — |
| 2002-04-15 | $11.10 | $12.20 | 0 | — | — |
| 2002-04-12 | $11.10 | $12.20 | 2,000 | — | — |
| 2002-04-11 | $11.00 | $12.09 | 0 | — | — |
| 2002-04-10 | $11.00 | $12.09 | 3,800 | — | — |
| 2002-04-09 | $11.10 | $12.20 | 400 | — | — |
| 2002-04-08 | $11.28 | $12.39 | 4,200 | — | — |
| 2002-04-05 | $11.00 | $12.09 | 0 | — | — |
| 2002-04-04 | $11.00 | $12.09 | 1,000 | — | — |
| 2002-04-03 | $11.00 | $12.09 | 200 | — | — |
| 2002-04-02 | $11.22 | $12.33 | 1,000 | — | — |
| 2002-04-01 | $11.05 | $12.14 | 4,800 | — | — |
| 2002-03-28 | $11.25 | $12.36 | 0 | — | — |
| 2002-03-27 | $11.25 | $12.36 | 0 | — | — |
| 2002-03-26 | $11.25 | $12.36 | 4,000 | — | — |
| 2002-03-25 | $11.28 | $12.39 | 0 | — | — |
| 2002-03-22 | $11.28 | $12.39 | 16,400 | — | — |
| 2002-03-21 | $11.30 | $12.42 | 1,600 | — | — |
| 2002-03-20 | $11.30 | $12.42 | 400 | — | — |
| 2002-03-19 | $11.30 | $12.42 | 14,600 | — | — |
| 2002-03-18 | $11.25 | $12.36 | 0 | — | — |
| 2002-03-15 | $11.25 | $12.36 | 0 | — | — |
| 2002-03-14 | $11.25 | $12.36 | 1,200 | — | — |
| 2002-03-13 | $11.20 | $12.31 | 0 | — | — |
| 2002-03-12 | $11.20 | $12.31 | 0 | — | — |
| 2002-03-11 | $11.20 | $12.31 | 0 | — | — |
| 2002-03-08 | $11.20 | $12.31 | 22,000 | — | — |
| 2002-03-07 | $11.18 | $12.28 | 0 | — | — |
| 2002-03-06 | $11.18 | $12.28 | 1,600 | — | — |
| 2002-03-05 | $11.23 | $12.34 | 400 | — | — |
| 2002-03-04 | $11.00 | $12.09 | 0 | — | — |
| 2002-03-01 | $11.00 | $12.09 | 4,000 | — | — |
| 2002-02-28 | $11.00 | $12.09 | 1,600 | — | — |
| 2002-02-27 | $11.00 | $12.09 | 0 | — | — |
| 2002-02-26 | $11.00 | $12.09 | 0 | — | — |
| 2002-02-25 | $11.00 | $12.09 | 0 | — | — |
| 2002-02-22 | $11.00 | $12.09 | 1,000 | — | — |
| 2002-02-21 | $11.05 | $12.14 | 5,200 | — | — |
| 2002-02-20 | $11.00 | $12.09 | 0 | — | — |
| 2002-02-19 | $11.00 | $12.09 | 12,400 | — | — |
| 2002-02-15 | $11.45 | $12.58 | 400 | — | — |
| 2002-02-14 | $11.03 | $12.12 | 22,600 | — | — |
| 2002-02-13 | $10.98 | $12.06 | 3,600 | — | — |
| 2002-02-12 | $10.69 | $11.74 | 45,000 | — | — |
| 2002-02-11 | $10.50 | $11.54 | 5,400 | — | — |
| 2002-02-08 | $10.50 | $11.54 | 4,000 | — | — |
| 2002-02-07 | $10.50 | $11.54 | 2,000 | — | — |
| 2002-02-06 | $10.50 | $11.54 | 200 | — | — |
| 2002-02-05 | $10.48 | $11.51 | 400 | — | — |
| 2002-02-04 | $10.43 | $11.46 | 6,800 | — | — |
| 2002-02-01 | $10.49 | $11.53 | 13,600 | — | — |
| 2002-01-31 | $10.03 | $11.02 | 10,800 | — | — |
| 2002-01-30 | $10.50 | $11.54 | 600 | — | — |
| 2002-01-29 | $10.50 | $11.54 | 2,800 | — | — |
| 2002-01-28 | $10.63 | $11.68 | 3,200 | — | — |
| 2002-01-25 | $11.45 | $12.58 | 0 | — | — |
| 2002-01-24 | $11.45 | $12.58 | 0 | — | — |
| 2002-01-23 | $11.45 | $12.58 | 0 | — | — |
| 2002-01-22 | $11.45 | $12.58 | 2,000 | — | — |
| 2002-01-18 | $10.50 | $11.54 | 400 | — | — |
| 2002-01-17 | $10.50 | $11.54 | 0 | — | — |
| 2002-01-16 | $10.50 | $11.54 | 0 | — | — |
| 2002-01-15 | $10.50 | $11.54 | 2,000 | — | — |
| 2002-01-14 | $10.36 | $11.38 | 6,000 | — | — |
| 2002-01-11 | $10.75 | $11.81 | 0 | — | — |
| 2002-01-10 | $10.75 | $11.81 | 3,200 | — | — |
| 2002-01-09 | $11.13 | $12.23 | 0 | — | — |
| 2002-01-08 | $11.13 | $12.23 | 0 | — | — |
| 2002-01-07 | $11.13 | $12.23 | 0 | — | — |
| 2002-01-04 | $11.13 | $12.23 | 1,600 | — | — |
| 2002-01-03 | $10.75 | $11.81 | 11,600 | — | — |
| 2002-01-02 | $10.53 | $11.57 | 4,400 | — | — |