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
- 1998-11-18 to 2026-09-09
- 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 | $12.20 | $17.69 | 125,000 | — | — |
| 2002-12-30 | $12.05 | $17.47 | 156,400 | — | — |
| 2002-12-27 | $12.00 | $17.39 | 93,000 | — | — |
| 2002-12-26 | $12.10 | $17.55 | 105,400 | — | — |
| 2002-12-24 | $12.01 | $17.42 | 48,600 | — | — |
| 2002-12-23 | $11.92 | $17.28 | 112,200 | — | — |
| 2002-12-20 | $11.95 | $17.33 | 93,200 | — | — |
| 2002-12-19 | $11.89 | $17.23 | 186,000 | — | — |
| 2002-12-18 | $11.80 | $17.10 | 217,600 | — | — |
| 2002-12-17 | $11.87 | $17.21 | 149,800 | — | — |
| 2002-12-16 | $11.87 | $17.21 | 167,200 | — | — |
| 2002-12-13 | $11.88 | $17.22 | 139,200 | — | — |
| 2002-12-12 | $11.77 | $17.06 | 108,800 | — | — |
| 2002-12-11 | $11.80 | $17.11 | 93,400 | — | — |
| 2002-12-10 | $11.77 | $17.07 | 230,000 | — | — |
| 2002-12-09 | $11.68 | $16.93 | 104,600 | — | — |
| 2002-12-06 | $11.79 | $17.10 | 91,200 | — | — |
| 2002-12-05 | $11.76 | $17.05 | 94,000 | — | — |
| 2002-12-04 | $11.51 | $16.69 | 159,200 | — | — |
| 2002-12-03 | $11.80 | $17.10 | 162,200 | — | — |
| 2002-12-02 | $11.45 | $16.60 | 174,600 | — | — |
| 2002-11-29 | $11.56 | $16.76 | 58,800 | — | — |
| 2002-11-27 | $11.42 | $16.56 | 142,400 | — | — |
| 2002-11-26 | $11.28 | $16.35 | 122,800 | — | — |
| 2002-11-25 | $11.20 | $16.24 | 272,600 | — | — |
| 2002-11-22 | $11.22 | $16.26 | 190,800 | — | — |
| 2002-11-21 | $11.10 | $16.10 | 186,200 | — | — |
| 2002-11-20 | $11.14 | $16.15 | 231,400 | — | — |
| 2002-11-19 | $11.20 | $16.23 | 106,600 | — | — |
| 2002-11-18 | $11.20 | $16.23 | 105,600 | — | — |
| 2002-11-15 | $11.25 | $16.31 | 112,600 | — | — |
| 2002-11-14 | $11.20 | $16.23 | 173,400 | — | — |
| 2002-11-13 | $11.02 | $15.98 | 199,400 | — | — |
| 2002-11-12 | $11.16 | $16.18 | 107,800 | — | — |
| 2002-11-11 | $11.20 | $16.24 | 121,800 | — | — |
| 2002-11-08 | $11.20 | $16.24 | 108,200 | — | — |
| 2002-11-07 | $11.33 | $16.42 | 95,600 | — | — |
| 2002-11-06 | $11.33 | $16.43 | 196,800 | — | — |
| 2002-11-05 | $11.33 | $16.43 | 118,000 | — | — |
| 2002-11-04 | $11.40 | $16.53 | 140,400 | — | — |
| 2002-11-01 | $11.38 | $16.49 | 120,600 | — | — |
| 2002-10-31 | $11.65 | $16.89 | 158,800 | — | — |
| 2002-10-30 | $12.02 | $17.04 | 134,400 | — | — |
| 2002-10-29 | $12.15 | $17.22 | 167,600 | — | — |
| 2002-10-28 | $12.15 | $17.22 | 148,200 | — | — |
| 2002-10-25 | $12.22 | $17.32 | 145,600 | — | — |
| 2002-10-24 | $12.07 | $17.11 | 151,800 | — | — |
| 2002-10-23 | $12.10 | $17.15 | 90,400 | — | — |
| 2002-10-22 | $12.13 | $17.19 | 95,200 | — | — |
| 2002-10-21 | $12.08 | $17.12 | 103,000 | — | — |
| 2002-10-18 | $12.00 | $17.01 | 82,400 | — | — |
| 2002-10-17 | $12.00 | $17.01 | 126,400 | — | — |
| 2002-10-16 | $12.00 | $17.01 | 143,400 | — | — |
| 2002-10-15 | $11.99 | $17.00 | 209,800 | — | — |
| 2002-10-14 | $11.93 | $16.91 | 101,200 | — | — |
| 2002-10-11 | $11.95 | $16.94 | 124,600 | — | — |
| 2002-10-10 | $11.70 | $16.59 | 130,400 | — | — |
| 2002-10-09 | $11.50 | $16.30 | 165,000 | — | — |
| 2002-10-08 | $11.68 | $16.55 | 285,000 | — | — |
| 2002-10-07 | $11.83 | $16.76 | 159,800 | — | — |
| 2002-10-04 | $11.91 | $16.88 | 87,200 | — | — |
| 2002-10-03 | $11.95 | $16.94 | 99,800 | — | — |
| 2002-10-02 | $12.09 | $17.13 | 117,800 | — | — |
| 2002-10-01 | $12.00 | $17.01 | 207,000 | — | — |
| 2002-09-30 | $12.15 | $17.22 | 253,200 | — | — |
| 2002-09-27 | $12.09 | $17.13 | 113,000 | — | — |
| 2002-09-26 | $12.12 | $17.17 | 239,400 | — | — |
| 2002-09-25 | $11.98 | $16.98 | 207,600 | — | — |
| 2002-09-24 | $11.83 | $16.76 | 218,200 | — | — |
| 2002-09-23 | $11.91 | $16.88 | 163,000 | — | — |
| 2002-09-20 | $11.95 | $16.93 | 201,200 | — | — |
| 2002-09-19 | $11.86 | $16.81 | 111,600 | — | — |
| 2002-09-18 | $11.85 | $16.80 | 114,400 | — | — |
| 2002-09-17 | $11.92 | $16.89 | 208,000 | — | — |
| 2002-09-16 | $12.11 | $17.16 | 150,200 | — | — |
| 2002-09-13 | $12.06 | $17.10 | 121,400 | — | — |
| 2002-09-12 | $11.97 | $16.97 | 158,200 | — | — |
| 2002-09-11 | $12.04 | $17.07 | 204,000 | — | — |
| 2002-09-10 | $11.93 | $16.91 | 209,800 | — | — |
| 2002-09-09 | $11.93 | $16.91 | 308,600 | — | — |
| 2002-09-06 | $11.86 | $16.81 | 224,800 | — | — |
| 2002-09-05 | $11.90 | $16.87 | 238,600 | — | — |
| 2002-09-04 | $11.98 | $16.98 | 417,600 | — | — |
| 2002-09-03 | $11.86 | $16.81 | 312,400 | — | — |
| 2002-08-30 | $11.95 | $16.94 | 237,600 | — | — |
| 2002-08-29 | $12.13 | $17.19 | 268,800 | — | — |
| 2002-08-28 | $12.01 | $17.02 | 334,600 | — | — |
| 2002-08-27 | $11.85 | $16.80 | 286,600 | — | — |
| 2002-08-26 | $11.98 | $16.98 | 733,600 | — | — |
| 2002-08-23 | $11.90 | $16.87 | 295,600 | — | — |
| 2002-08-22 | $11.77 | $16.68 | 342,600 | — | — |
| 2002-08-21 | $11.78 | $16.69 | 368,400 | — | — |
| 2002-08-20 | $11.75 | $16.66 | 484,400 | — | — |
| 2002-08-19 | $11.89 | $16.86 | 569,600 | — | — |
| 2002-08-16 | $11.79 | $16.71 | 3,134,600 | — | — |
| 2002-08-15 | $11.78 | $16.69 | 541,200 | — | — |
| 2002-08-14 | $11.86 | $16.81 | 463,200 | — | — |
| 2002-08-13 | $11.54 | $16.35 | 389,000 | — | — |
| 2002-08-12 | $11.57 | $16.40 | 734,600 | — | — |
| 2002-08-09 | $12.30 | $17.43 | 102,600 | — | — |
| 2002-08-08 | $12.40 | $17.58 | 126,800 | — | — |
| 2002-08-07 | $12.35 | $17.51 | 202,800 | — | — |
| 2002-08-06 | $12.18 | $17.26 | 109,000 | — | — |
| 2002-08-05 | $12.00 | $17.01 | 92,600 | — | — |
| 2002-08-02 | $11.91 | $16.88 | 68,400 | — | — |
| 2002-08-01 | $12.42 | $17.60 | 85,200 | — | — |
| 2002-07-31 | $12.94 | $17.96 | 116,800 | — | — |
| 2002-07-30 | $13.00 | $18.05 | 190,800 | — | — |
| 2002-07-29 | $12.72 | $17.65 | 123,800 | — | — |
| 2002-07-26 | $12.01 | $16.66 | 159,200 | — | — |
| 2002-07-25 | $12.03 | $16.69 | 194,200 | — | — |
| 2002-07-24 | $11.60 | $16.10 | 329,600 | — | — |
| 2002-07-23 | $10.68 | $14.82 | 646,600 | — | — |
| 2002-07-22 | $11.30 | $15.69 | 239,800 | — | — |
| 2002-07-19 | $12.38 | $17.18 | 105,800 | — | — |
| 2002-07-18 | $12.38 | $17.18 | 59,800 | — | — |
| 2002-07-17 | $12.40 | $17.21 | 76,600 | — | — |
| 2002-07-16 | $12.36 | $17.15 | 127,600 | — | — |
| 2002-07-15 | $12.29 | $17.06 | 160,400 | — | — |
| 2002-07-12 | $12.40 | $17.21 | 68,200 | — | — |
| 2002-07-11 | $12.43 | $17.25 | 110,800 | — | — |
| 2002-07-10 | $12.73 | $17.66 | 116,600 | — | — |
| 2002-07-09 | $13.05 | $18.12 | 96,000 | — | — |
| 2002-07-08 | $12.96 | $17.99 | 80,600 | — | — |
| 2002-07-05 | $12.64 | $17.54 | 14,200 | — | — |
| 2002-07-03 | $12.58 | $17.46 | 105,600 | — | — |
| 2002-07-02 | $12.58 | $17.46 | 76,200 | — | — |
| 2002-07-01 | $12.70 | $17.63 | 81,600 | — | — |
| 2002-06-28 | $12.90 | $17.90 | 181,400 | — | — |
| 2002-06-27 | $12.93 | $17.94 | 86,800 | — | — |
| 2002-06-26 | $12.87 | $17.86 | 131,000 | — | — |
| 2002-06-25 | $13.00 | $18.05 | 239,600 | — | — |
| 2002-06-24 | $12.67 | $17.59 | 75,400 | — | — |
| 2002-06-21 | $12.95 | $17.98 | 51,800 | — | — |
| 2002-06-20 | $13.00 | $18.04 | 123,600 | — | — |
| 2002-06-19 | $12.98 | $18.01 | 94,400 | — | — |
| 2002-06-18 | $12.95 | $17.98 | 70,000 | — | — |
| 2002-06-17 | $12.75 | $17.70 | 71,600 | — | — |
| 2002-06-14 | $12.78 | $17.73 | 179,800 | — | — |
| 2002-06-13 | $12.59 | $17.47 | 70,800 | — | — |
| 2002-06-12 | $12.46 | $17.29 | 70,400 | — | — |
| 2002-06-11 | $12.47 | $17.30 | 92,200 | — | — |
| 2002-06-10 | $12.63 | $17.53 | 51,000 | — | — |
| 2002-06-07 | $12.73 | $17.66 | 90,800 | — | — |
| 2002-06-06 | $12.78 | $17.73 | 109,600 | — | — |
| 2002-06-05 | $12.67 | $17.59 | 140,400 | — | — |
| 2002-06-04 | $12.81 | $17.78 | 93,400 | — | — |
| 2002-06-03 | $12.75 | $17.70 | 155,800 | — | — |
| 2002-05-31 | $13.05 | $18.12 | 92,400 | — | — |
| 2002-05-30 | $13.13 | $18.22 | 65,800 | — | — |
| 2002-05-29 | $13.04 | $18.10 | 108,000 | — | — |
| 2002-05-28 | $13.10 | $18.18 | 82,600 | — | — |
| 2002-05-24 | $13.05 | $18.12 | 55,600 | — | — |
| 2002-05-23 | $13.03 | $18.08 | 212,200 | — | — |
| 2002-05-22 | $13.18 | $18.29 | 102,000 | — | — |
| 2002-05-21 | $13.06 | $18.13 | 93,000 | — | — |
| 2002-05-20 | $13.15 | $18.25 | 101,400 | — | — |
| 2002-05-17 | $13.16 | $18.26 | 69,200 | — | — |
| 2002-05-16 | $12.95 | $17.98 | 152,000 | — | — |
| 2002-05-15 | $13.04 | $18.10 | 231,600 | — | — |
| 2002-05-14 | $13.20 | $18.32 | 73,600 | — | — |
| 2002-05-13 | $13.24 | $18.38 | 75,600 | — | — |
| 2002-05-10 | $13.28 | $18.43 | 82,800 | — | — |
| 2002-05-09 | $13.20 | $18.32 | 282,200 | — | — |
| 2002-05-08 | $13.20 | $18.32 | 80,200 | — | — |
| 2002-05-07 | $13.35 | $18.53 | 210,000 | — | — |
| 2002-05-06 | $13.55 | $18.81 | 348,400 | — | — |
| 2002-05-03 | $13.33 | $18.50 | 147,600 | — | — |
| 2002-05-02 | $13.12 | $18.21 | 91,600 | — | — |
| 2002-05-01 | $13.38 | $18.20 | 111,200 | — | — |
| 2002-04-30 | $13.41 | $18.24 | 117,400 | — | — |
| 2002-04-29 | $13.30 | $18.10 | 84,000 | — | — |
| 2002-04-26 | $13.14 | $17.88 | 115,000 | — | — |
| 2002-04-25 | $13.19 | $17.95 | 133,800 | — | — |
| 2002-04-24 | $13.33 | $18.14 | 92,000 | — | — |
| 2002-04-23 | $13.24 | $18.02 | 202,200 | — | — |
| 2002-04-22 | $13.32 | $18.12 | 87,000 | — | — |
| 2002-04-19 | $13.26 | $18.04 | 193,600 | — | — |
| 2002-04-18 | $13.23 | $18.00 | 85,200 | — | — |
| 2002-04-17 | $13.21 | $17.98 | 87,600 | — | — |
| 2002-04-16 | $13.24 | $18.02 | 117,600 | — | — |
| 2002-04-15 | $13.25 | $18.03 | 124,600 | — | — |
| 2002-04-12 | $13.14 | $17.88 | 117,800 | — | — |
| 2002-04-11 | $13.09 | $17.81 | 51,800 | — | — |
| 2002-04-10 | $13.15 | $17.90 | 110,200 | — | — |
| 2002-04-09 | $13.21 | $17.97 | 221,400 | — | — |
| 2002-04-08 | $12.92 | $17.58 | 73,000 | — | — |
| 2002-04-05 | $12.58 | $17.11 | 154,400 | — | — |
| 2002-04-04 | $12.54 | $17.07 | 191,200 | — | — |
| 2002-04-03 | $12.68 | $17.25 | 393,800 | — | — |
| 2002-04-02 | $12.55 | $17.08 | 181,800 | — | — |
| 2002-04-01 | $12.60 | $17.15 | 95,000 | — | — |
| 2002-03-28 | $12.58 | $17.11 | 79,400 | — | — |
| 2002-03-27 | $12.53 | $17.05 | 124,200 | — | — |
| 2002-03-26 | $12.25 | $16.67 | 107,800 | — | — |
| 2002-03-25 | $12.30 | $16.74 | 101,400 | — | — |
| 2002-03-22 | $12.36 | $16.81 | 117,400 | — | — |
| 2002-03-21 | $12.45 | $16.94 | 191,000 | — | — |
| 2002-03-20 | $12.61 | $17.15 | 69,000 | — | — |
| 2002-03-19 | $12.82 | $17.45 | 155,800 | — | — |
| 2002-03-18 | $12.76 | $17.36 | 124,600 | — | — |
| 2002-03-15 | $12.81 | $17.43 | 90,000 | — | — |
| 2002-03-14 | $12.83 | $17.45 | 94,600 | — | — |
| 2002-03-13 | $12.80 | $17.42 | 137,200 | — | — |
| 2002-03-12 | $12.60 | $17.14 | 115,200 | — | — |
| 2002-03-11 | $12.40 | $16.88 | 149,400 | — | — |
| 2002-03-08 | $12.70 | $17.28 | 90,000 | — | — |
| 2002-03-07 | $12.80 | $17.42 | 86,200 | — | — |
| 2002-03-06 | $12.80 | $17.42 | 114,400 | — | — |
| 2002-03-05 | $12.96 | $17.63 | 126,000 | — | — |
| 2002-03-04 | $12.68 | $17.25 | 81,000 | — | — |
| 2002-03-01 | $12.60 | $17.15 | 209,400 | — | — |
| 2002-02-28 | $12.47 | $16.96 | 338,200 | — | — |
| 2002-02-27 | $12.71 | $17.30 | 63,000 | — | — |
| 2002-02-26 | $12.68 | $17.25 | 100,000 | — | — |
| 2002-02-25 | $12.43 | $16.91 | 182,000 | — | — |
| 2002-02-22 | $12.35 | $16.81 | 366,800 | — | — |
| 2002-02-21 | $12.60 | $17.15 | 90,600 | — | — |
| 2002-02-20 | $12.69 | $17.27 | 124,200 | — | — |
| 2002-02-19 | $12.75 | $17.35 | 90,800 | — | — |
| 2002-02-15 | $12.83 | $17.45 | 96,200 | — | — |
| 2002-02-14 | $12.75 | $17.35 | 139,200 | — | — |
| 2002-02-13 | $12.80 | $17.42 | 58,400 | — | — |
| 2002-02-12 | $12.68 | $17.25 | 78,400 | — | — |
| 2002-02-11 | $12.83 | $17.45 | 55,800 | — | — |
| 2002-02-08 | $12.80 | $17.41 | 77,000 | — | — |
| 2002-02-07 | $12.80 | $17.42 | 105,600 | — | — |
| 2002-02-06 | $12.69 | $17.26 | 99,800 | — | — |
| 2002-02-05 | $12.69 | $17.27 | 93,000 | — | — |
| 2002-02-04 | $12.98 | $17.66 | 131,400 | — | — |
| 2002-02-01 | $13.06 | $17.77 | 105,800 | — | — |
| 2002-01-31 | $13.15 | $17.90 | 125,200 | — | — |
| 2002-01-30 | $13.16 | $17.56 | 170,200 | — | — |
| 2002-01-29 | $13.14 | $17.53 | 131,400 | — | — |
| 2002-01-28 | $13.21 | $17.62 | 144,600 | — | — |
| 2002-01-25 | $13.30 | $17.75 | 170,200 | — | — |
| 2002-01-24 | $12.92 | $17.24 | 119,200 | — | — |
| 2002-01-23 | $12.75 | $17.01 | 93,000 | — | — |
| 2002-01-22 | $12.73 | $16.99 | 79,200 | — | — |
| 2002-01-18 | $12.68 | $16.91 | 193,400 | — | — |
| 2002-01-17 | $12.70 | $16.95 | 138,600 | — | — |
| 2002-01-16 | $12.62 | $16.83 | 130,000 | — | — |
| 2002-01-15 | $12.59 | $16.80 | 141,400 | — | — |
| 2002-01-14 | $12.48 | $16.65 | 150,800 | — | — |
| 2002-01-11 | $12.63 | $16.85 | 166,000 | — | — |
| 2002-01-10 | $12.90 | $17.21 | 60,800 | — | — |
| 2002-01-09 | $13.00 | $17.34 | 114,600 | — | — |
| 2002-01-08 | $13.00 | $17.34 | 124,000 | — | — |
| 2002-01-07 | $13.07 | $17.43 | 144,800 | — | — |
| 2002-01-04 | $13.08 | $17.45 | 167,200 | — | — |
| 2002-01-03 | $13.00 | $17.35 | 98,000 | — | — |
| 2002-01-02 | $12.89 | $17.20 | 94,400 | — | — |