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
- 1996-11-22 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 | $11.97 | $12.57 | 137,700 | — | — |
| 2002-12-30 | $12.05 | $12.65 | 143,800 | — | — |
| 2002-12-27 | $12.14 | $12.74 | 54,700 | — | — |
| 2002-12-26 | $12.04 | $12.64 | 49,700 | — | — |
| 2002-12-24 | $11.92 | $12.51 | 38,200 | — | — |
| 2002-12-23 | $11.98 | $12.58 | 293,000 | — | — |
| 2002-12-20 | $12.10 | $12.70 | 235,600 | — | — |
| 2002-12-19 | $11.77 | $12.36 | 134,900 | — | — |
| 2002-12-18 | $11.98 | $12.58 | 245,000 | — | — |
| 2002-12-17 | $11.75 | $12.33 | 92,900 | — | — |
| 2002-12-16 | $11.77 | $12.36 | 62,300 | — | — |
| 2002-12-13 | $11.65 | $12.23 | 60,800 | — | — |
| 2002-12-12 | $11.50 | $12.07 | 241,700 | — | — |
| 2002-12-11 | $11.47 | $12.04 | 119,900 | — | — |
| 2002-12-10 | $11.48 | $12.05 | 161,200 | — | — |
| 2002-12-09 | $11.40 | $11.97 | 218,900 | — | — |
| 2002-12-06 | $11.67 | $12.25 | 230,200 | — | — |
| 2002-12-05 | $11.66 | $12.24 | 287,000 | — | — |
| 2002-12-04 | $11.59 | $12.17 | 233,500 | — | — |
| 2002-12-03 | $11.10 | $11.65 | 162,000 | — | — |
| 2002-12-02 | $11.55 | $12.12 | 141,200 | — | — |
| 2002-11-29 | $11.55 | $12.12 | 111,100 | — | — |
| 2002-11-27 | $11.59 | $12.17 | 288,500 | — | — |
| 2002-11-26 | $11.49 | $12.00 | 272,800 | — | — |
| 2002-11-25 | $11.59 | $12.10 | 124,200 | — | — |
| 2002-11-22 | $11.45 | $11.96 | 100,100 | — | — |
| 2002-11-21 | $11.16 | $11.65 | 135,400 | — | — |
| 2002-11-20 | $11.44 | $11.95 | 218,900 | — | — |
| 2002-11-19 | $11.10 | $11.59 | 163,500 | — | — |
| 2002-11-18 | $11.60 | $12.11 | 205,500 | — | — |
| 2002-11-15 | $11.40 | $11.90 | 439,200 | — | — |
| 2002-11-14 | $11.40 | $11.90 | 529,300 | — | — |
| 2002-11-13 | $11.10 | $11.59 | 310,900 | — | — |
| 2002-11-12 | $10.00 | $10.44 | 172,600 | — | — |
| 2002-11-11 | $9.74 | $10.17 | 211,200 | — | — |
| 2002-11-08 | $10.08 | $10.53 | 501,600 | — | — |
| 2002-11-07 | $10.40 | $10.86 | 318,600 | — | — |
| 2002-11-06 | $10.95 | $11.43 | 134,900 | — | — |
| 2002-11-05 | $10.78 | $11.26 | 279,100 | — | — |
| 2002-11-04 | $11.43 | $11.94 | 152,700 | — | — |
| 2002-11-01 | $11.50 | $12.01 | 155,400 | — | — |
| 2002-10-31 | $11.49 | $12.00 | 96,000 | — | — |
| 2002-10-30 | $11.47 | $11.98 | 351,100 | — | — |
| 2002-10-29 | $11.50 | $12.01 | 106,200 | — | — |
| 2002-10-28 | $11.40 | $11.90 | 50,300 | — | — |
| 2002-10-25 | $11.65 | $12.17 | 183,100 | — | — |
| 2002-10-24 | $11.80 | $12.32 | 116,700 | — | — |
| 2002-10-23 | $11.85 | $12.37 | 278,400 | — | — |
| 2002-10-22 | $11.80 | $12.32 | 96,300 | — | — |
| 2002-10-21 | $12.08 | $12.61 | 92,100 | — | — |
| 2002-10-18 | $12.80 | $13.37 | 118,700 | — | — |
| 2002-10-17 | $12.60 | $13.16 | 154,800 | — | — |
| 2002-10-16 | $12.16 | $12.70 | 165,600 | — | — |
| 2002-10-15 | $12.50 | $13.05 | 101,900 | — | — |
| 2002-10-14 | $11.63 | $12.14 | 111,500 | — | — |
| 2002-10-11 | $12.23 | $12.77 | 177,400 | — | — |
| 2002-10-10 | $12.15 | $12.69 | 93,900 | — | — |
| 2002-10-09 | $11.61 | $12.12 | 148,400 | — | — |
| 2002-10-08 | $12.30 | $12.84 | 124,300 | — | — |
| 2002-10-07 | $11.75 | $12.27 | 155,900 | — | — |
| 2002-10-04 | $11.90 | $12.43 | 116,700 | — | — |
| 2002-10-03 | $12.45 | $13.00 | 75,200 | — | — |
| 2002-10-02 | $12.40 | $12.95 | 159,000 | — | — |
| 2002-10-01 | $13.05 | $13.63 | 265,800 | — | — |
| 2002-09-30 | $12.20 | $12.74 | 190,400 | — | — |
| 2002-09-27 | $11.70 | $12.22 | 127,200 | — | — |
| 2002-09-26 | $12.10 | $12.64 | 180,000 | — | — |
| 2002-09-25 | $11.27 | $11.77 | 108,400 | — | — |
| 2002-09-24 | $11.35 | $11.85 | 121,200 | — | — |
| 2002-09-23 | $12.23 | $12.77 | 160,100 | — | — |
| 2002-09-20 | $12.16 | $12.70 | 175,300 | — | — |
| 2002-09-19 | $11.40 | $11.90 | 171,200 | — | — |
| 2002-09-18 | $12.21 | $12.75 | 109,000 | — | — |
| 2002-09-17 | $12.55 | $13.11 | 157,200 | — | — |
| 2002-09-16 | $13.15 | $13.73 | 174,500 | — | — |
| 2002-09-13 | $13.00 | $13.58 | 275,100 | — | — |
| 2002-09-12 | $12.95 | $13.52 | 101,800 | — | — |
| 2002-09-11 | $12.53 | $13.08 | 87,700 | — | — |
| 2002-09-10 | $12.85 | $13.42 | 175,600 | — | — |
| 2002-09-09 | $12.45 | $13.00 | 135,300 | — | — |
| 2002-09-06 | $12.14 | $12.68 | 158,400 | — | — |
| 2002-09-05 | $12.08 | $12.61 | 157,600 | — | — |
| 2002-09-04 | $12.21 | $12.75 | 236,900 | — | — |
| 2002-09-03 | $12.00 | $12.47 | 92,500 | — | — |
| 2002-08-30 | $12.50 | $12.99 | 616,200 | — | — |
| 2002-08-29 | $12.16 | $12.63 | 162,600 | — | — |
| 2002-08-28 | $12.20 | $12.68 | 131,300 | — | — |
| 2002-08-27 | $12.45 | $12.94 | 168,200 | — | — |
| 2002-08-26 | $12.45 | $12.94 | 114,200 | — | — |
| 2002-08-23 | $11.80 | $12.26 | 135,200 | — | — |
| 2002-08-22 | $12.00 | $12.47 | 413,400 | — | — |
| 2002-08-21 | $11.98 | $12.45 | 107,700 | — | — |
| 2002-08-20 | $11.90 | $12.36 | 125,800 | — | — |
| 2002-08-19 | $11.94 | $12.41 | 140,100 | — | — |
| 2002-08-16 | $11.42 | $11.87 | 167,400 | — | — |
| 2002-08-15 | $11.38 | $11.82 | 118,200 | — | — |
| 2002-08-14 | $11.30 | $11.74 | 131,600 | — | — |
| 2002-08-13 | $10.95 | $11.38 | 146,100 | — | — |
| 2002-08-12 | $11.43 | $11.88 | 358,600 | — | — |
| 2002-08-09 | $11.50 | $11.95 | 521,300 | — | — |
| 2002-08-08 | $11.10 | $11.53 | 130,300 | — | — |
| 2002-08-07 | $10.52 | $10.93 | 201,600 | — | — |
| 2002-08-06 | $10.28 | $10.68 | 252,200 | — | — |
| 2002-08-05 | $10.39 | $10.80 | 478,600 | — | — |
| 2002-08-02 | $10.28 | $10.68 | 259,600 | — | — |
| 2002-08-01 | $9.75 | $10.13 | 332,100 | — | — |
| 2002-07-31 | $9.12 | $9.48 | 459,000 | — | — |
| 2002-07-30 | $9.07 | $9.42 | 455,700 | — | — |
| 2002-07-29 | $9.20 | $9.56 | 720,600 | — | — |
| 2002-07-26 | $8.50 | $8.83 | 2,843,600 | — | — |
| 2002-07-25 | $9.10 | $9.45 | 478,100 | — | — |
| 2002-07-24 | $10.00 | $10.39 | 353,700 | — | — |
| 2002-07-23 | $9.84 | $10.22 | 222,900 | — | — |
| 2002-07-22 | $10.39 | $10.80 | 136,000 | — | — |
| 2002-07-19 | $10.66 | $11.08 | 205,300 | — | — |
| 2002-07-18 | $11.03 | $11.46 | 163,500 | — | — |
| 2002-07-17 | $11.15 | $11.58 | 162,700 | — | — |
| 2002-07-16 | $10.67 | $11.09 | 147,600 | — | — |
| 2002-07-15 | $10.78 | $11.20 | 207,100 | — | — |
| 2002-07-12 | $10.97 | $11.40 | 164,000 | — | — |
| 2002-07-11 | $11.25 | $11.69 | 171,500 | — | — |
| 2002-07-10 | $11.47 | $11.92 | 271,900 | — | — |
| 2002-07-09 | $12.18 | $12.66 | 130,600 | — | — |
| 2002-07-08 | $12.74 | $13.24 | 127,100 | — | — |
| 2002-07-05 | $12.65 | $13.14 | 32,800 | — | — |
| 2002-07-03 | $12.14 | $12.61 | 66,700 | — | — |
| 2002-07-02 | $12.54 | $13.03 | 118,000 | — | — |
| 2002-07-01 | $14.10 | $14.65 | 136,900 | — | — |
| 2002-06-28 | $14.55 | $15.12 | 401,100 | — | — |
| 2002-06-27 | $13.50 | $14.03 | 98,900 | — | — |
| 2002-06-26 | $12.50 | $12.99 | 158,200 | — | — |
| 2002-06-25 | $12.00 | $12.47 | 117,800 | — | — |
| 2002-06-24 | $11.43 | $11.88 | 82,500 | — | — |
| 2002-06-21 | $10.98 | $11.41 | 275,700 | — | — |
| 2002-06-20 | $11.70 | $12.16 | 180,600 | — | — |
| 2002-06-19 | $12.63 | $13.12 | 168,300 | — | — |
| 2002-06-18 | $12.91 | $13.41 | 60,100 | — | — |
| 2002-06-17 | $12.95 | $13.46 | 98,500 | — | — |
| 2002-06-14 | $12.45 | $12.94 | 64,400 | — | — |
| 2002-06-13 | $12.28 | $12.76 | 60,200 | — | — |
| 2002-06-12 | $12.75 | $13.25 | 98,700 | — | — |
| 2002-06-11 | $12.11 | $12.58 | 82,300 | — | — |
| 2002-06-10 | $13.00 | $13.51 | 42,700 | — | — |
| 2002-06-07 | $12.60 | $13.09 | 100,500 | — | — |
| 2002-06-06 | $11.96 | $12.43 | 143,200 | — | — |
| 2002-06-05 | $11.95 | $12.42 | 113,200 | — | — |
| 2002-06-04 | $11.96 | $12.36 | 115,800 | — | — |
| 2002-06-03 | $12.11 | $12.52 | 95,400 | — | — |
| 2002-05-31 | $12.50 | $12.92 | 104,700 | — | — |
| 2002-05-30 | $13.00 | $13.44 | 66,200 | — | — |
| 2002-05-29 | $13.01 | $13.45 | 98,900 | — | — |
| 2002-05-28 | $13.54 | $14.00 | 146,700 | — | — |
| 2002-05-24 | $13.10 | $13.54 | 74,900 | — | — |
| 2002-05-23 | $13.02 | $13.46 | 78,700 | — | — |
| 2002-05-22 | $13.24 | $13.69 | 223,500 | — | — |
| 2002-05-21 | $12.99 | $13.43 | 46,200 | — | — |
| 2002-05-20 | $13.40 | $13.85 | 147,300 | — | — |
| 2002-05-17 | $14.00 | $14.47 | 169,300 | — | — |
| 2002-05-16 | $13.48 | $13.94 | 73,700 | — | — |
| 2002-05-15 | $14.07 | $14.55 | 124,100 | — | — |
| 2002-05-14 | $14.07 | $14.55 | 188,500 | — | — |
| 2002-05-13 | $14.48 | $14.97 | 222,200 | — | — |
| 2002-05-10 | $13.00 | $13.44 | 113,400 | — | — |
| 2002-05-09 | $13.00 | $13.44 | 223,100 | — | — |
| 2002-05-08 | $14.01 | $14.48 | 151,100 | — | — |
| 2002-05-07 | $14.10 | $14.58 | 58,000 | — | — |
| 2002-05-06 | $14.01 | $14.48 | 104,100 | — | — |
| 2002-05-03 | $14.55 | $15.04 | 94,600 | — | — |
| 2002-05-02 | $13.90 | $14.37 | 88,700 | — | — |
| 2002-05-01 | $13.45 | $13.90 | 46,100 | — | — |
| 2002-04-30 | $14.00 | $14.47 | 89,800 | — | — |
| 2002-04-29 | $13.92 | $14.39 | 147,700 | — | — |
| 2002-04-26 | $12.78 | $13.21 | 77,600 | — | — |
| 2002-04-25 | $12.68 | $13.11 | 180,300 | — | — |
| 2002-04-24 | $12.30 | $12.72 | 45,900 | — | — |
| 2002-04-23 | $12.32 | $12.74 | 18,000 | — | — |
| 2002-04-22 | $12.31 | $12.73 | 56,600 | — | — |
| 2002-04-19 | $12.45 | $12.87 | 58,600 | — | — |
| 2002-04-18 | $12.16 | $12.57 | 41,500 | — | — |
| 2002-04-17 | $11.85 | $12.25 | 15,200 | — | — |
| 2002-04-16 | $12.02 | $12.43 | 73,900 | — | — |
| 2002-04-15 | $11.55 | $11.94 | 62,800 | — | — |
| 2002-04-12 | $12.00 | $12.41 | 45,100 | — | — |
| 2002-04-11 | $10.44 | $10.79 | 20,400 | — | — |
| 2002-04-10 | $11.00 | $11.37 | 38,700 | — | — |
| 2002-04-09 | $10.70 | $11.06 | 75,700 | — | — |
| 2002-04-08 | $10.58 | $10.94 | 53,700 | — | — |
| 2002-04-05 | $10.70 | $11.06 | 62,900 | — | — |
| 2002-04-04 | $10.80 | $11.17 | 34,800 | — | — |
| 2002-04-03 | $10.71 | $11.07 | 84,000 | — | — |
| 2002-04-02 | $10.80 | $11.17 | 142,600 | — | — |
| 2002-04-01 | $10.05 | $10.39 | 37,200 | — | — |
| 2002-03-28 | $10.71 | $11.07 | 37,900 | — | — |
| 2002-03-27 | $10.80 | $11.17 | 103,800 | — | — |
| 2002-03-26 | $10.59 | $10.95 | 55,800 | — | — |
| 2002-03-25 | $10.15 | $10.49 | 119,000 | — | — |
| 2002-03-22 | $10.60 | $10.96 | 184,600 | — | — |
| 2002-03-21 | $10.41 | $10.76 | 259,800 | — | — |
| 2002-03-20 | $9.60 | $9.92 | 231,800 | — | — |
| 2002-03-19 | $9.75 | $10.08 | 326,400 | — | — |
| 2002-03-18 | $8.85 | $9.15 | 82,400 | — | — |
| 2002-03-15 | $8.73 | $9.03 | 72,500 | — | — |
| 2002-03-14 | $8.66 | $8.95 | 57,500 | — | — |
| 2002-03-13 | $8.62 | $8.91 | 118,600 | — | — |
| 2002-03-12 | $8.56 | $8.85 | 64,200 | — | — |
| 2002-03-11 | $8.72 | $9.01 | 48,700 | — | — |
| 2002-03-08 | $8.64 | $8.93 | 40,600 | — | — |
| 2002-03-07 | $8.63 | $8.92 | 62,900 | — | — |
| 2002-03-06 | $8.78 | $9.08 | 27,100 | — | — |
| 2002-03-05 | $8.62 | $8.85 | 61,500 | — | — |
| 2002-03-04 | $8.75 | $8.98 | 34,400 | — | — |
| 2002-03-01 | $8.99 | $9.23 | 227,200 | — | — |
| 2002-02-28 | $10.00 | $10.27 | 257,100 | — | — |
| 2002-02-27 | $8.35 | $8.57 | 58,200 | — | — |
| 2002-02-26 | $8.14 | $8.36 | 35,900 | — | — |
| 2002-02-25 | $8.10 | $8.32 | 33,600 | — | — |
| 2002-02-22 | $8.20 | $8.42 | 47,800 | — | — |
| 2002-02-21 | $8.01 | $8.22 | 39,000 | — | — |
| 2002-02-20 | $8.05 | $8.26 | 43,900 | — | — |
| 2002-02-19 | $7.99 | $8.20 | 62,000 | — | — |
| 2002-02-15 | $8.03 | $8.24 | 49,100 | — | — |
| 2002-02-14 | $7.95 | $8.16 | 23,200 | — | — |
| 2002-02-13 | $7.90 | $8.11 | 83,000 | — | — |
| 2002-02-12 | $7.80 | $8.01 | 83,000 | — | — |
| 2002-02-11 | $7.80 | $8.01 | 66,500 | — | — |
| 2002-02-08 | $7.80 | $8.01 | 17,800 | — | — |
| 2002-02-07 | $7.65 | $7.85 | 28,100 | — | — |
| 2002-02-06 | $7.70 | $7.90 | 38,100 | — | — |
| 2002-02-05 | $7.55 | $7.75 | 217,900 | — | — |
| 2002-02-04 | $7.25 | $7.44 | 43,900 | — | — |
| 2002-02-01 | $7.20 | $7.39 | 34,500 | — | — |
| 2002-01-31 | $7.45 | $7.65 | 33,500 | — | — |
| 2002-01-30 | $7.50 | $7.70 | 41,600 | — | — |
| 2002-01-29 | $7.43 | $7.63 | 33,000 | — | — |
| 2002-01-28 | $7.51 | $7.71 | 52,000 | — | — |
| 2002-01-25 | $7.45 | $7.65 | 9,300 | — | — |
| 2002-01-24 | $7.47 | $7.67 | 58,800 | — | — |
| 2002-01-23 | $7.34 | $7.54 | 63,300 | — | — |
| 2002-01-22 | $7.40 | $7.60 | 47,000 | — | — |
| 2002-01-18 | $8.05 | $8.26 | 56,400 | — | — |
| 2002-01-17 | $8.20 | $8.42 | 88,600 | — | — |
| 2002-01-16 | $8.20 | $8.42 | 15,500 | — | — |
| 2002-01-15 | $8.35 | $8.57 | 69,300 | — | — |
| 2002-01-14 | $7.95 | $8.16 | 84,400 | — | — |
| 2002-01-11 | $8.00 | $8.21 | 37,400 | — | — |
| 2002-01-10 | $8.33 | $8.55 | 26,200 | — | — |
| 2002-01-09 | $8.35 | $8.57 | 112,200 | — | — |
| 2002-01-08 | $8.75 | $8.98 | 18,400 | — | — |
| 2002-01-07 | $8.57 | $8.80 | 38,000 | — | — |
| 2002-01-04 | $8.86 | $9.10 | 112,200 | — | — |
| 2002-01-03 | $9.00 | $9.24 | 88,600 | — | — |
| 2002-01-02 | $8.60 | $8.83 | 26,800 | — | — |