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
- 1980-03-17 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 | $12.83 | $23.57 | 17,000 | — | — |
| 2002-12-30 | $12.94 | $23.79 | 9,600 | — | — |
| 2002-12-27 | $12.88 | $23.67 | 21,000 | — | — |
| 2002-12-26 | $12.78 | $23.48 | 20,400 | — | — |
| 2002-12-24 | $12.82 | $23.56 | 3,600 | — | — |
| 2002-12-23 | $12.80 | $23.53 | 33,400 | — | — |
| 2002-12-20 | $12.83 | $23.57 | 66,000 | — | — |
| 2002-12-19 | $13.14 | $24.14 | 24,800 | — | — |
| 2002-12-18 | $13.02 | $23.92 | 23,800 | — | — |
| 2002-12-17 | $12.75 | $23.43 | 28,000 | — | — |
| 2002-12-16 | $13.13 | $24.13 | 11,600 | — | — |
| 2002-12-13 | $13.18 | $24.22 | 6,000 | — | — |
| 2002-12-12 | $13.20 | $24.26 | 64,800 | — | — |
| 2002-12-11 | $13.00 | $23.90 | 16,400 | — | — |
| 2002-12-10 | $12.98 | $23.85 | 18,600 | — | — |
| 2002-12-09 | $12.97 | $23.84 | 21,800 | — | — |
| 2002-12-06 | $13.08 | $24.03 | 14,200 | — | — |
| 2002-12-05 | $13.02 | $23.92 | 17,800 | — | — |
| 2002-12-04 | $13.05 | $23.99 | 7,600 | — | — |
| 2002-12-03 | $13.05 | $23.99 | 3,600 | — | — |
| 2002-12-02 | $13.10 | $24.08 | 14,000 | — | — |
| 2002-11-29 | $12.95 | $23.80 | 13,200 | — | — |
| 2002-11-27 | $13.09 | $24.05 | 10,800 | — | — |
| 2002-11-26 | $12.95 | $23.80 | 5,000 | — | — |
| 2002-11-25 | $12.95 | $23.80 | 8,600 | — | — |
| 2002-11-22 | $13.07 | $24.01 | 5,400 | — | — |
| 2002-11-21 | $12.90 | $23.71 | 11,000 | — | — |
| 2002-11-20 | $12.90 | $23.71 | 14,600 | — | — |
| 2002-11-19 | $12.48 | $22.93 | 6,800 | — | — |
| 2002-11-18 | $12.37 | $22.74 | 21,400 | — | — |
| 2002-11-15 | $12.44 | $22.86 | 26,800 | — | — |
| 2002-11-14 | $12.18 | $22.38 | 13,000 | — | — |
| 2002-11-13 | $12.10 | $22.24 | 39,200 | — | — |
| 2002-11-12 | $12.29 | $22.39 | 10,600 | — | — |
| 2002-11-11 | $12.22 | $22.27 | 5,400 | — | — |
| 2002-11-08 | $12.30 | $22.42 | 6,600 | — | — |
| 2002-11-07 | $12.41 | $22.61 | 26,800 | — | — |
| 2002-11-06 | $12.85 | $23.42 | 11,600 | — | — |
| 2002-11-05 | $12.63 | $23.01 | 16,000 | — | — |
| 2002-11-04 | $12.50 | $22.78 | 8,200 | — | — |
| 2002-11-01 | $12.19 | $22.22 | 12,000 | — | — |
| 2002-10-31 | $11.85 | $21.60 | 23,400 | — | — |
| 2002-10-30 | $11.82 | $21.54 | 13,600 | — | — |
| 2002-10-29 | $11.98 | $21.82 | 9,600 | — | — |
| 2002-10-28 | $11.56 | $21.07 | 12,800 | — | — |
| 2002-10-25 | $11.60 | $21.14 | 12,000 | — | — |
| 2002-10-24 | $11.45 | $20.87 | 9,800 | — | — |
| 2002-10-23 | $11.47 | $20.90 | 10,200 | — | — |
| 2002-10-22 | $11.43 | $20.82 | 10,200 | — | — |
| 2002-10-21 | $11.29 | $20.57 | 12,800 | — | — |
| 2002-10-18 | $11.03 | $20.09 | 16,800 | — | — |
| 2002-10-17 | $10.84 | $19.75 | 12,000 | — | — |
| 2002-10-16 | $10.66 | $19.42 | 13,200 | — | — |
| 2002-10-15 | $10.86 | $19.78 | 24,200 | — | — |
| 2002-10-14 | $10.60 | $19.32 | 9,200 | — | — |
| 2002-10-11 | $10.45 | $19.04 | 17,200 | — | — |
| 2002-10-10 | $10.43 | $19.00 | 19,800 | — | — |
| 2002-10-09 | $10.55 | $19.22 | 14,000 | — | — |
| 2002-10-08 | $10.83 | $19.74 | 12,400 | — | — |
| 2002-10-07 | $10.88 | $19.83 | 6,800 | — | — |
| 2002-10-04 | $10.93 | $19.91 | 7,600 | — | — |
| 2002-10-03 | $10.99 | $20.02 | 14,000 | — | — |
| 2002-10-02 | $11.03 | $20.09 | 10,400 | — | — |
| 2002-10-01 | $10.93 | $19.91 | 18,000 | — | — |
| 2002-09-30 | $10.95 | $19.96 | 25,400 | — | — |
| 2002-09-27 | $11.13 | $20.28 | 16,000 | — | — |
| 2002-09-26 | $11.38 | $20.73 | 21,000 | — | — |
| 2002-09-25 | $10.90 | $19.86 | 29,600 | — | — |
| 2002-09-24 | $10.37 | $18.89 | 99,000 | — | — |
| 2002-09-23 | $10.00 | $18.22 | 11,400 | — | — |
| 2002-09-20 | $10.14 | $18.47 | 20,600 | — | — |
| 2002-09-19 | $10.08 | $18.36 | 32,800 | — | — |
| 2002-09-18 | $10.28 | $18.73 | 27,600 | — | — |
| 2002-09-17 | $10.00 | $18.21 | 34,400 | — | — |
| 2002-09-16 | $9.89 | $18.01 | 11,200 | — | — |
| 2002-09-13 | $9.90 | $18.04 | 12,800 | — | — |
| 2002-09-12 | $10.01 | $18.24 | 12,600 | — | — |
| 2002-09-11 | $10.22 | $18.62 | 5,200 | — | — |
| 2002-09-10 | $10.07 | $18.34 | 14,000 | — | — |
| 2002-09-09 | $9.86 | $17.96 | 129,200 | — | — |
| 2002-09-06 | $9.90 | $18.04 | 95,000 | — | — |
| 2002-09-05 | $10.33 | $18.82 | 77,600 | — | — |
| 2002-09-04 | $10.75 | $19.59 | 15,400 | — | — |
| 2002-09-03 | $10.43 | $19.00 | 6,200 | — | — |
| 2002-08-30 | $10.63 | $19.37 | 21,400 | — | — |
| 2002-08-29 | $10.53 | $19.18 | 71,600 | — | — |
| 2002-08-28 | $10.60 | $19.32 | 47,200 | — | — |
| 2002-08-27 | $10.50 | $19.14 | 68,400 | — | — |
| 2002-08-26 | $11.05 | $20.13 | 65,600 | — | — |
| 2002-08-23 | $11.53 | $21.01 | 17,600 | — | — |
| 2002-08-22 | $11.88 | $21.65 | 14,000 | — | — |
| 2002-08-21 | $12.13 | $22.10 | 12,000 | — | — |
| 2002-08-20 | $12.10 | $22.04 | 7,200 | — | — |
| 2002-08-19 | $11.95 | $21.78 | 14,800 | — | — |
| 2002-08-16 | $11.77 | $21.45 | 11,400 | — | — |
| 2002-08-15 | $11.78 | $21.46 | 21,200 | — | — |
| 2002-08-14 | $11.80 | $21.50 | 17,800 | — | — |
| 2002-08-13 | $11.64 | $21.20 | 21,200 | — | — |
| 2002-08-12 | $11.93 | $21.54 | 3,600 | — | — |
| 2002-08-09 | $12.05 | $21.77 | 6,000 | — | — |
| 2002-08-08 | $11.98 | $21.63 | 5,000 | — | — |
| 2002-08-07 | $11.72 | $21.17 | 7,000 | — | — |
| 2002-08-06 | $11.58 | $20.91 | 23,600 | — | — |
| 2002-08-05 | $11.30 | $20.41 | 14,400 | — | — |
| 2002-08-02 | $11.31 | $20.42 | 9,800 | — | — |
| 2002-08-01 | $11.58 | $20.91 | 13,600 | — | — |
| 2002-07-31 | $11.55 | $20.86 | 33,800 | — | — |
| 2002-07-30 | $11.72 | $21.17 | 23,200 | — | — |
| 2002-07-29 | $11.45 | $20.68 | 38,400 | — | — |
| 2002-07-26 | $11.10 | $20.05 | 14,600 | — | — |
| 2002-07-25 | $10.52 | $19.00 | 21,800 | — | — |
| 2002-07-24 | $10.74 | $19.39 | 46,600 | — | — |
| 2002-07-23 | $10.85 | $19.59 | 17,400 | — | — |
| 2002-07-22 | $11.35 | $20.50 | 20,600 | — | — |
| 2002-07-19 | $11.35 | $20.50 | 14,200 | — | — |
| 2002-07-18 | $11.55 | $20.86 | 18,200 | — | — |
| 2002-07-17 | $11.62 | $20.98 | 23,600 | — | — |
| 2002-07-16 | $11.36 | $20.52 | 24,400 | — | — |
| 2002-07-15 | $11.72 | $21.17 | 12,200 | — | — |
| 2002-07-12 | $11.85 | $21.41 | 13,000 | — | — |
| 2002-07-11 | $12.07 | $21.79 | 46,200 | — | — |
| 2002-07-10 | $11.82 | $21.35 | 99,000 | — | — |
| 2002-07-09 | $12.73 | $22.99 | 55,400 | — | — |
| 2002-07-08 | $13.17 | $23.78 | 13,200 | — | — |
| 2002-07-05 | $13.30 | $24.02 | 3,800 | — | — |
| 2002-07-03 | $13.30 | $24.02 | 8,800 | — | — |
| 2002-07-02 | $13.61 | $24.58 | 10,600 | — | — |
| 2002-07-01 | $13.78 | $24.89 | 13,600 | — | — |
| 2002-06-28 | $14.00 | $25.29 | 121,400 | — | — |
| 2002-06-27 | $13.95 | $25.19 | 22,000 | — | — |
| 2002-06-26 | $13.95 | $25.20 | 17,600 | — | — |
| 2002-06-25 | $13.95 | $25.20 | 33,400 | — | — |
| 2002-06-24 | $13.88 | $25.06 | 26,200 | — | — |
| 2002-06-21 | $13.65 | $24.66 | 32,200 | — | — |
| 2002-06-20 | $13.54 | $24.45 | 18,800 | — | — |
| 2002-06-19 | $13.43 | $24.25 | 39,400 | — | — |
| 2002-06-18 | $13.13 | $23.71 | 50,800 | — | — |
| 2002-06-17 | $12.85 | $23.21 | 22,800 | — | — |
| 2002-06-14 | $12.30 | $22.22 | 67,600 | — | — |
| 2002-06-13 | $12.73 | $22.99 | 32,800 | — | — |
| 2002-06-12 | $12.61 | $22.78 | 27,000 | — | — |
| 2002-06-11 | $12.75 | $23.02 | 18,400 | — | — |
| 2002-06-10 | $12.95 | $23.38 | 15,400 | — | — |
| 2002-06-07 | $12.98 | $23.44 | 26,200 | — | — |
| 2002-06-06 | $12.88 | $23.26 | 27,400 | — | — |
| 2002-06-05 | $13.45 | $24.30 | 58,800 | — | — |
| 2002-06-04 | $13.50 | $24.39 | 25,200 | — | — |
| 2002-06-03 | $13.60 | $24.57 | 13,400 | — | — |
| 2002-05-31 | $13.74 | $24.82 | 15,800 | — | — |
| 2002-05-30 | $13.62 | $24.60 | 18,400 | — | — |
| 2002-05-29 | $13.91 | $25.12 | 44,000 | — | — |
| 2002-05-28 | $14.32 | $25.86 | 23,000 | — | — |
| 2002-05-24 | $14.35 | $25.91 | 26,600 | — | — |
| 2002-05-23 | $14.15 | $25.55 | 24,400 | — | — |
| 2002-05-22 | $13.98 | $25.24 | 50,800 | — | — |
| 2002-05-21 | $14.33 | $25.88 | 39,200 | — | — |
| 2002-05-20 | $14.86 | $26.84 | 9,800 | — | — |
| 2002-05-17 | $14.99 | $27.07 | 19,600 | — | — |
| 2002-05-16 | $15.00 | $27.10 | 40,600 | — | — |
| 2002-05-15 | $15.03 | $27.15 | 35,800 | — | — |
| 2002-05-14 | $14.95 | $27.00 | 90,200 | — | — |
| 2002-05-13 | $14.39 | $25.99 | 8,400 | — | — |
| 2002-05-10 | $14.65 | $26.27 | 52,000 | — | — |
| 2002-05-09 | $14.55 | $26.09 | 115,800 | — | — |
| 2002-05-08 | $14.80 | $26.54 | 20,800 | — | — |
| 2002-05-07 | $14.58 | $26.14 | 28,600 | — | — |
| 2002-05-06 | $14.63 | $26.23 | 8,600 | — | — |
| 2002-05-03 | $14.69 | $26.34 | 22,600 | — | — |
| 2002-05-02 | $14.49 | $25.99 | 32,000 | — | — |
| 2002-05-01 | $14.45 | $25.91 | 8,200 | — | — |
| 2002-04-30 | $14.38 | $25.78 | 28,000 | — | — |
| 2002-04-29 | $14.20 | $25.46 | 5,600 | — | — |
| 2002-04-26 | $14.14 | $25.36 | 19,400 | — | — |
| 2002-04-25 | $14.16 | $25.39 | 32,200 | — | — |
| 2002-04-24 | $14.20 | $25.47 | 49,200 | — | — |
| 2002-04-23 | $14.05 | $25.19 | 10,800 | — | — |
| 2002-04-22 | $14.00 | $25.10 | 17,800 | — | — |
| 2002-04-19 | $14.28 | $25.60 | 14,600 | — | — |
| 2002-04-18 | $14.33 | $25.69 | 18,200 | — | — |
| 2002-04-17 | $14.48 | $25.96 | 19,800 | — | — |
| 2002-04-16 | $14.45 | $25.91 | 34,600 | — | — |
| 2002-04-15 | $14.13 | $25.33 | 8,000 | — | — |
| 2002-04-12 | $14.23 | $25.52 | 30,000 | — | — |
| 2002-04-11 | $13.63 | $24.44 | 63,200 | — | — |
| 2002-04-10 | $13.70 | $24.57 | 20,000 | — | — |
| 2002-04-09 | $13.05 | $23.40 | 24,000 | — | — |
| 2002-04-08 | $13.00 | $23.31 | 35,200 | — | — |
| 2002-04-05 | $13.02 | $23.35 | 10,200 | — | — |
| 2002-04-04 | $12.93 | $23.18 | 6,000 | — | — |
| 2002-04-03 | $12.80 | $22.96 | 18,400 | — | — |
| 2002-04-02 | $12.85 | $23.05 | 12,800 | — | — |
| 2002-04-01 | $12.68 | $22.73 | 36,800 | — | — |
| 2002-03-28 | $13.20 | $23.67 | 22,600 | — | — |
| 2002-03-27 | $13.35 | $23.94 | 34,600 | — | — |
| 2002-03-26 | $13.33 | $23.90 | 19,200 | — | — |
| 2002-03-25 | $13.31 | $23.86 | 26,000 | — | — |
| 2002-03-22 | $13.82 | $24.78 | 4,400 | — | — |
| 2002-03-21 | $13.93 | $24.97 | 14,800 | — | — |
| 2002-03-20 | $13.70 | $24.57 | 9,000 | — | — |
| 2002-03-19 | $13.75 | $24.66 | 25,600 | — | — |
| 2002-03-18 | $13.62 | $24.43 | 37,400 | — | — |
| 2002-03-15 | $13.43 | $24.08 | 26,600 | — | — |
| 2002-03-14 | $13.65 | $24.48 | 13,600 | — | — |
| 2002-03-13 | $13.53 | $24.26 | 12,200 | — | — |
| 2002-03-12 | $13.53 | $24.26 | 13,200 | — | — |
| 2002-03-11 | $13.40 | $24.03 | 6,600 | — | — |
| 2002-03-08 | $13.40 | $24.03 | 28,000 | — | — |
| 2002-03-07 | $12.83 | $23.00 | 8,000 | — | — |
| 2002-03-06 | $12.75 | $22.87 | 6,000 | — | — |
| 2002-03-05 | $12.68 | $22.74 | 8,000 | — | — |
| 2002-03-04 | $12.75 | $22.87 | 6,600 | — | — |
| 2002-03-01 | $12.70 | $22.78 | 5,400 | — | — |
| 2002-02-28 | $12.65 | $22.69 | 10,600 | — | — |
| 2002-02-27 | $12.57 | $22.54 | 19,600 | — | — |
| 2002-02-26 | $12.65 | $22.69 | 21,000 | — | — |
| 2002-02-25 | $12.65 | $22.69 | 5,600 | — | — |
| 2002-02-22 | $12.73 | $22.82 | 17,200 | — | — |
| 2002-02-21 | $12.48 | $22.37 | 22,800 | — | — |
| 2002-02-20 | $12.53 | $22.46 | 9,000 | — | — |
| 2002-02-19 | $12.63 | $22.64 | 8,800 | — | — |
| 2002-02-15 | $12.65 | $22.69 | 22,200 | — | — |
| 2002-02-14 | $12.45 | $22.33 | 18,200 | — | — |
| 2002-02-13 | $12.45 | $22.33 | 22,000 | — | — |
| 2002-02-12 | $12.72 | $22.61 | 32,000 | — | — |
| 2002-02-11 | $12.30 | $21.88 | 28,000 | — | — |
| 2002-02-08 | $12.50 | $22.22 | 13,200 | — | — |
| 2002-02-07 | $12.40 | $22.05 | 10,000 | — | — |
| 2002-02-06 | $12.43 | $22.10 | 28,600 | — | — |
| 2002-02-05 | $12.55 | $22.32 | 7,800 | — | — |
| 2002-02-04 | $12.54 | $22.29 | 7,400 | — | — |
| 2002-02-01 | $12.60 | $22.40 | 8,200 | — | — |
| 2002-01-31 | $12.63 | $22.45 | 16,800 | — | — |
| 2002-01-30 | $12.45 | $22.14 | 16,800 | — | — |
| 2002-01-29 | $12.44 | $22.13 | 15,400 | — | — |
| 2002-01-28 | $12.25 | $21.78 | 10,000 | — | — |
| 2002-01-25 | $12.05 | $21.43 | 10,400 | — | — |
| 2002-01-24 | $11.85 | $21.08 | 13,200 | — | — |
| 2002-01-23 | $11.80 | $20.99 | 19,800 | — | — |
| 2002-01-22 | $11.58 | $20.59 | 31,200 | — | — |
| 2002-01-18 | $11.70 | $20.81 | 12,000 | — | — |
| 2002-01-17 | $11.90 | $21.17 | 43,800 | — | — |
| 2002-01-16 | $11.83 | $21.03 | 11,200 | — | — |
| 2002-01-15 | $11.81 | $21.01 | 19,600 | — | — |
| 2002-01-14 | $11.78 | $20.94 | 8,800 | — | — |
| 2002-01-11 | $11.74 | $20.88 | 13,200 | — | — |
| 2002-01-10 | $11.74 | $20.88 | 4,600 | — | — |
| 2002-01-09 | $11.73 | $20.85 | 11,800 | — | — |
| 2002-01-08 | $11.75 | $20.89 | 7,800 | — | — |
| 2002-01-07 | $11.83 | $21.03 | 11,600 | — | — |
| 2002-01-04 | $11.83 | $21.03 | 22,200 | — | — |
| 2002-01-03 | $11.95 | $21.25 | 24,000 | — | — |
| 2002-01-02 | $11.83 | $21.04 | 15,000 | — | — |