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
- 1993-05-24 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 | $12.14 | $21.92 | 40,300 | — | — |
| 2002-12-30 | $12.15 | $21.94 | 39,000 | — | — |
| 2002-12-27 | $12.02 | $21.71 | 17,200 | — | — |
| 2002-12-26 | $11.93 | $21.54 | 21,300 | — | — |
| 2002-12-24 | $11.87 | $21.44 | 31,100 | — | — |
| 2002-12-23 | $11.86 | $21.42 | 29,700 | — | — |
| 2002-12-20 | $11.90 | $21.49 | 37,300 | — | — |
| 2002-12-19 | $12.00 | $21.67 | 26,500 | — | — |
| 2002-12-18 | $11.95 | $21.58 | 28,800 | — | — |
| 2002-12-17 | $11.91 | $21.37 | 40,400 | — | — |
| 2002-12-16 | $11.89 | $21.34 | 16,500 | — | — |
| 2002-12-13 | $11.98 | $21.50 | 9,400 | — | — |
| 2002-12-12 | $11.96 | $21.46 | 11,400 | — | — |
| 2002-12-11 | $12.00 | $21.53 | 17,000 | — | — |
| 2002-12-10 | $11.95 | $21.44 | 42,600 | — | — |
| 2002-12-09 | $12.01 | $21.55 | 20,400 | — | — |
| 2002-12-06 | $12.05 | $21.62 | 12,700 | — | — |
| 2002-12-05 | $12.08 | $21.68 | 23,900 | — | — |
| 2002-12-04 | $11.95 | $21.44 | 22,300 | — | — |
| 2002-12-03 | $11.90 | $21.35 | 27,900 | — | — |
| 2002-12-02 | $11.85 | $21.26 | 26,700 | — | — |
| 2002-11-29 | $11.85 | $21.26 | 14,600 | — | — |
| 2002-11-27 | $11.84 | $21.25 | 15,400 | — | — |
| 2002-11-26 | $11.80 | $21.17 | 31,900 | — | — |
| 2002-11-25 | $11.86 | $21.28 | 22,500 | — | — |
| 2002-11-22 | $11.83 | $21.23 | 18,500 | — | — |
| 2002-11-21 | $11.81 | $21.19 | 20,900 | — | — |
| 2002-11-20 | $11.84 | $21.25 | 28,900 | — | — |
| 2002-11-19 | $11.88 | $21.32 | 20,200 | — | — |
| 2002-11-18 | $11.91 | $21.37 | 16,700 | — | — |
| 2002-11-15 | $11.95 | $21.31 | 21,900 | — | — |
| 2002-11-14 | $12.07 | $21.52 | 25,300 | — | — |
| 2002-11-13 | $12.10 | $21.57 | 11,300 | — | — |
| 2002-11-12 | $12.09 | $21.56 | 21,000 | — | — |
| 2002-11-11 | $12.13 | $21.63 | 16,900 | — | — |
| 2002-11-08 | $12.10 | $21.57 | 38,600 | — | — |
| 2002-11-07 | $12.06 | $21.50 | 33,300 | — | — |
| 2002-11-06 | $12.10 | $21.57 | 20,000 | — | — |
| 2002-11-05 | $12.10 | $21.57 | 27,200 | — | — |
| 2002-11-04 | $12.11 | $21.59 | 21,400 | — | — |
| 2002-11-01 | $12.10 | $21.57 | 20,500 | — | — |
| 2002-10-31 | $12.14 | $21.65 | 25,100 | — | — |
| 2002-10-30 | $12.06 | $21.50 | 19,500 | — | — |
| 2002-10-29 | $11.95 | $21.31 | 22,100 | — | — |
| 2002-10-28 | $11.80 | $21.04 | 26,300 | — | — |
| 2002-10-25 | $12.05 | $21.48 | 4,900 | — | — |
| 2002-10-24 | $11.86 | $21.15 | 20,700 | — | — |
| 2002-10-23 | $11.79 | $21.02 | 31,700 | — | — |
| 2002-10-22 | $11.85 | $21.13 | 73,900 | — | — |
| 2002-10-21 | $12.13 | $21.63 | 24,500 | — | — |
| 2002-10-18 | $12.20 | $21.75 | 19,100 | — | — |
| 2002-10-17 | $12.25 | $21.84 | 52,700 | — | — |
| 2002-10-16 | $12.58 | $22.29 | 22,300 | — | — |
| 2002-10-15 | $12.81 | $22.70 | 25,000 | — | — |
| 2002-10-14 | $12.99 | $23.02 | 15,900 | — | — |
| 2002-10-11 | $13.11 | $23.23 | 13,800 | — | — |
| 2002-10-10 | $13.21 | $23.41 | 9,900 | — | — |
| 2002-10-09 | $13.22 | $23.43 | 3,000 | — | — |
| 2002-10-08 | $13.22 | $23.43 | 19,500 | — | — |
| 2002-10-07 | $13.25 | $23.48 | 8,100 | — | — |
| 2002-10-04 | $13.13 | $23.27 | 24,300 | — | — |
| 2002-10-03 | $13.21 | $23.41 | 15,900 | — | — |
| 2002-10-02 | $13.17 | $23.34 | 16,200 | — | — |
| 2002-10-01 | $13.06 | $23.15 | 38,000 | — | — |
| 2002-09-30 | $13.10 | $23.22 | 9,300 | — | — |
| 2002-09-27 | $13.05 | $23.13 | 13,900 | — | — |
| 2002-09-26 | $13.06 | $23.15 | 33,000 | — | — |
| 2002-09-25 | $13.12 | $23.25 | 10,500 | — | — |
| 2002-09-24 | $13.11 | $23.23 | 11,500 | — | — |
| 2002-09-23 | $13.10 | $23.22 | 19,800 | — | — |
| 2002-09-20 | $13.06 | $23.15 | 14,100 | — | — |
| 2002-09-19 | $13.11 | $23.23 | 22,400 | — | — |
| 2002-09-18 | $13.18 | $23.36 | 8,100 | — | — |
| 2002-09-17 | $13.16 | $23.19 | 16,900 | — | — |
| 2002-09-16 | $13.16 | $23.19 | 12,700 | — | — |
| 2002-09-13 | $13.13 | $23.13 | 13,700 | — | — |
| 2002-09-12 | $13.16 | $23.19 | 11,800 | — | — |
| 2002-09-11 | $13.26 | $23.36 | 8,300 | — | — |
| 2002-09-10 | $13.22 | $23.29 | 9,600 | — | — |
| 2002-09-09 | $13.19 | $23.24 | 6,800 | — | — |
| 2002-09-06 | $13.27 | $23.38 | 15,000 | — | — |
| 2002-09-05 | $13.24 | $23.33 | 26,200 | — | — |
| 2002-09-04 | $13.23 | $23.31 | 19,900 | — | — |
| 2002-09-03 | $13.15 | $23.17 | 11,700 | — | — |
| 2002-08-30 | $13.09 | $23.06 | 6,000 | — | — |
| 2002-08-29 | $13.06 | $23.01 | 15,000 | — | — |
| 2002-08-28 | $12.96 | $22.84 | 15,300 | — | — |
| 2002-08-27 | $13.02 | $22.94 | 12,000 | — | — |
| 2002-08-26 | $12.97 | $22.85 | 19,600 | — | — |
| 2002-08-23 | $13.05 | $22.99 | 8,500 | — | — |
| 2002-08-22 | $13.04 | $22.98 | 3,400 | — | — |
| 2002-08-21 | $12.97 | $22.85 | 14,000 | — | — |
| 2002-08-20 | $13.05 | $22.99 | 18,200 | — | — |
| 2002-08-19 | $12.96 | $22.84 | 13,300 | — | — |
| 2002-08-16 | $13.03 | $22.96 | 3,600 | — | — |
| 2002-08-15 | $13.18 | $23.09 | 20,200 | — | — |
| 2002-08-14 | $13.18 | $23.09 | 10,300 | — | — |
| 2002-08-13 | $13.15 | $23.04 | 7,100 | — | — |
| 2002-08-12 | $13.14 | $23.02 | 32,800 | — | — |
| 2002-08-09 | $13.14 | $23.02 | 6,600 | — | — |
| 2002-08-08 | $13.11 | $22.97 | 6,900 | — | — |
| 2002-08-07 | $13.13 | $23.00 | 7,400 | — | — |
| 2002-08-06 | $13.10 | $22.95 | 16,700 | — | — |
| 2002-08-05 | $13.13 | $23.00 | 9,500 | — | — |
| 2002-08-02 | $13.09 | $22.93 | 10,400 | — | — |
| 2002-08-01 | $13.04 | $22.84 | 14,300 | — | — |
| 2002-07-31 | $12.95 | $22.69 | 20,800 | — | — |
| 2002-07-30 | $12.82 | $22.46 | 21,400 | — | — |
| 2002-07-29 | $12.85 | $22.51 | 27,700 | — | — |
| 2002-07-26 | $12.85 | $22.51 | 9,900 | — | — |
| 2002-07-25 | $12.81 | $22.44 | 2,600 | — | — |
| 2002-07-24 | $12.81 | $22.44 | 20,500 | — | — |
| 2002-07-23 | $12.85 | $22.51 | 8,700 | — | — |
| 2002-07-22 | $12.92 | $22.63 | 14,900 | — | — |
| 2002-07-19 | $12.90 | $22.60 | 29,700 | — | — |
| 2002-07-18 | $12.90 | $22.60 | 19,100 | — | — |
| 2002-07-17 | $13.04 | $22.71 | 7,500 | — | — |
| 2002-07-16 | $13.02 | $22.68 | 16,600 | — | — |
| 2002-07-15 | $13.05 | $22.73 | 16,500 | — | — |
| 2002-07-12 | $13.05 | $22.73 | 14,100 | — | — |
| 2002-07-11 | $13.15 | $22.90 | 14,800 | — | — |
| 2002-07-10 | $13.10 | $22.82 | 22,800 | — | — |
| 2002-07-09 | $13.08 | $22.78 | 15,800 | — | — |
| 2002-07-08 | $13.07 | $22.76 | 8,500 | — | — |
| 2002-07-05 | $13.16 | $22.92 | 7,300 | — | — |
| 2002-07-03 | $13.13 | $22.87 | 32,900 | — | — |
| 2002-07-02 | $13.13 | $22.87 | 16,000 | — | — |
| 2002-07-01 | $13.01 | $22.66 | 11,900 | — | — |
| 2002-06-28 | $12.96 | $22.57 | 19,000 | — | — |
| 2002-06-27 | $12.91 | $22.48 | 19,100 | — | — |
| 2002-06-26 | $12.90 | $22.47 | 27,900 | — | — |
| 2002-06-25 | $12.74 | $22.19 | 22,600 | — | — |
| 2002-06-24 | $12.84 | $22.36 | 22,900 | — | — |
| 2002-06-21 | $12.85 | $22.38 | 13,500 | — | — |
| 2002-06-20 | $12.77 | $22.24 | 11,900 | — | — |
| 2002-06-19 | $12.81 | $22.31 | 16,900 | — | — |
| 2002-06-18 | $12.77 | $22.24 | 22,500 | — | — |
| 2002-06-17 | $12.90 | $22.36 | 11,400 | — | — |
| 2002-06-14 | $12.94 | $22.43 | 16,900 | — | — |
| 2002-06-13 | $12.80 | $22.18 | 28,500 | — | — |
| 2002-06-12 | $12.89 | $22.34 | 11,100 | — | — |
| 2002-06-11 | $12.86 | $22.29 | 15,000 | — | — |
| 2002-06-10 | $12.90 | $22.36 | 14,600 | — | — |
| 2002-06-07 | $12.94 | $22.43 | 14,200 | — | — |
| 2002-06-06 | $13.01 | $22.55 | 9,400 | — | — |
| 2002-06-05 | $12.95 | $22.44 | 6,800 | — | — |
| 2002-06-04 | $12.92 | $22.39 | 13,400 | — | — |
| 2002-06-03 | $12.98 | $22.50 | 29,600 | — | — |
| 2002-05-31 | $12.90 | $22.36 | 6,200 | — | — |
| 2002-05-30 | $12.88 | $22.32 | 2,400 | — | — |
| 2002-05-29 | $12.88 | $22.32 | 5,000 | — | — |
| 2002-05-28 | $12.88 | $22.32 | 8,800 | — | — |
| 2002-05-24 | $12.82 | $22.22 | 5,400 | — | — |
| 2002-05-23 | $12.80 | $22.18 | 16,200 | — | — |
| 2002-05-22 | $12.84 | $22.25 | 6,100 | — | — |
| 2002-05-21 | $12.85 | $22.27 | 10,700 | — | — |
| 2002-05-20 | $12.81 | $22.20 | 20,100 | — | — |
| 2002-05-17 | $12.86 | $22.29 | 9,000 | — | — |
| 2002-05-16 | $12.78 | $22.15 | 21,800 | — | — |
| 2002-05-15 | $12.90 | $22.23 | 21,500 | — | — |
| 2002-05-14 | $12.85 | $22.14 | 24,900 | — | — |
| 2002-05-13 | $12.86 | $22.16 | 22,400 | — | — |
| 2002-05-10 | $12.81 | $22.07 | 38,600 | — | — |
| 2002-05-09 | $12.75 | $21.97 | 13,400 | — | — |
| 2002-05-08 | $12.75 | $21.97 | 39,300 | — | — |
| 2002-05-07 | $12.78 | $22.02 | 23,200 | — | — |
| 2002-05-06 | $12.76 | $21.98 | 21,600 | — | — |
| 2002-05-03 | $12.66 | $21.81 | 25,500 | — | — |
| 2002-05-02 | $12.70 | $21.88 | 12,200 | — | — |
| 2002-05-01 | $12.69 | $21.86 | 52,300 | — | — |
| 2002-04-30 | $12.50 | $21.54 | 22,500 | — | — |
| 2002-04-29 | $12.52 | $21.57 | 12,900 | — | — |
| 2002-04-26 | $12.47 | $21.48 | 14,800 | — | — |
| 2002-04-25 | $12.45 | $21.45 | 21,400 | — | — |
| 2002-04-24 | $12.46 | $21.47 | 22,200 | — | — |
| 2002-04-23 | $12.45 | $21.45 | 14,400 | — | — |
| 2002-04-22 | $12.45 | $21.45 | 2,900 | — | — |
| 2002-04-19 | $12.41 | $21.38 | 17,200 | — | — |
| 2002-04-18 | $12.40 | $21.36 | 42,300 | — | — |
| 2002-04-17 | $12.52 | $21.44 | 9,700 | — | — |
| 2002-04-16 | $12.50 | $21.41 | 19,200 | — | — |
| 2002-04-15 | $12.48 | $21.37 | 14,700 | — | — |
| 2002-04-12 | $12.52 | $21.44 | 13,500 | — | — |
| 2002-04-11 | $12.50 | $21.41 | 14,900 | — | — |
| 2002-04-10 | $12.50 | $21.41 | 35,000 | — | — |
| 2002-04-09 | $12.44 | $21.30 | 28,500 | — | — |
| 2002-04-08 | $12.50 | $21.41 | 16,800 | — | — |
| 2002-04-05 | $12.58 | $21.54 | 22,500 | — | — |
| 2002-04-04 | $12.50 | $21.41 | 11,100 | — | — |
| 2002-04-03 | $12.51 | $21.42 | 12,800 | — | — |
| 2002-04-02 | $12.52 | $21.44 | 27,000 | — | — |
| 2002-04-01 | $12.52 | $21.44 | 32,100 | — | — |
| 2002-03-28 | $12.52 | $21.44 | 4,300 | — | — |
| 2002-03-27 | $12.49 | $21.39 | 4,100 | — | — |
| 2002-03-26 | $12.49 | $21.39 | 9,700 | — | — |
| 2002-03-25 | $12.39 | $21.22 | 27,600 | — | — |
| 2002-03-22 | $12.39 | $21.22 | 18,400 | — | — |
| 2002-03-21 | $12.43 | $21.29 | 20,500 | — | — |
| 2002-03-20 | $12.50 | $21.41 | 40,700 | — | — |
| 2002-03-19 | $12.60 | $21.45 | 44,300 | — | — |
| 2002-03-18 | $12.67 | $21.57 | 21,000 | — | — |
| 2002-03-15 | $12.78 | $21.75 | 10,300 | — | — |
| 2002-03-14 | $12.79 | $21.77 | 18,600 | — | — |
| 2002-03-13 | $12.78 | $21.75 | 10,400 | — | — |
| 2002-03-12 | $12.70 | $21.62 | 14,500 | — | — |
| 2002-03-11 | $12.70 | $21.62 | 50,900 | — | — |
| 2002-03-08 | $12.75 | $21.70 | 20,300 | — | — |
| 2002-03-07 | $12.75 | $21.70 | 113,000 | — | — |
| 2002-03-06 | $12.90 | $21.96 | 62,100 | — | — |
| 2002-03-05 | $13.10 | $22.30 | 29,200 | — | — |
| 2002-03-04 | $13.17 | $22.42 | 10,400 | — | — |
| 2002-03-01 | $13.17 | $22.42 | 27,700 | — | — |
| 2002-02-28 | $13.16 | $22.40 | 8,300 | — | — |
| 2002-02-27 | $13.12 | $22.33 | 9,300 | — | — |
| 2002-02-26 | $13.17 | $22.42 | 22,600 | — | — |
| 2002-02-25 | $13.23 | $22.52 | 12,500 | — | — |
| 2002-02-22 | $13.15 | $22.38 | 25,200 | — | — |
| 2002-02-21 | $13.11 | $22.31 | 6,400 | — | — |
| 2002-02-20 | $13.09 | $22.28 | 21,900 | — | — |
| 2002-02-19 | $13.06 | $22.23 | 18,100 | — | — |
| 2002-02-15 | $13.02 | $22.16 | 12,100 | — | — |
| 2002-02-14 | $13.00 | $22.00 | 8,800 | — | — |
| 2002-02-13 | $13.00 | $22.00 | 24,300 | — | — |
| 2002-02-12 | $13.06 | $22.10 | 10,500 | — | — |
| 2002-02-11 | $13.06 | $22.10 | 8,300 | — | — |
| 2002-02-08 | $13.06 | $22.10 | 16,300 | — | — |
| 2002-02-07 | $13.05 | $22.08 | 3,600 | — | — |
| 2002-02-06 | $13.03 | $22.05 | 3,300 | — | — |
| 2002-02-05 | $13.09 | $22.15 | 11,200 | — | — |
| 2002-02-04 | $13.09 | $22.15 | 5,600 | — | — |
| 2002-02-01 | $13.11 | $22.18 | 28,000 | — | — |
| 2002-01-31 | $13.02 | $22.03 | 24,000 | — | — |
| 2002-01-30 | $13.02 | $22.03 | 18,900 | — | — |
| 2002-01-29 | $13.07 | $22.12 | 14,400 | — | — |
| 2002-01-28 | $13.11 | $22.18 | 5,900 | — | — |
| 2002-01-25 | $13.10 | $22.17 | 7,500 | — | — |
| 2002-01-24 | $13.11 | $22.18 | 24,700 | — | — |
| 2002-01-23 | $13.16 | $22.27 | 13,500 | — | — |
| 2002-01-22 | $13.28 | $22.47 | 21,700 | — | — |
| 2002-01-18 | $13.26 | $22.44 | 16,700 | — | — |
| 2002-01-17 | $13.18 | $22.30 | 13,400 | — | — |
| 2002-01-16 | $13.29 | $22.36 | 26,600 | — | — |
| 2002-01-15 | $13.17 | $22.16 | 5,800 | — | — |
| 2002-01-14 | $13.06 | $21.97 | 8,900 | — | — |
| 2002-01-11 | $13.09 | $22.02 | 11,300 | — | — |
| 2002-01-10 | $13.03 | $21.92 | 34,000 | — | — |
| 2002-01-09 | $13.04 | $21.94 | 24,400 | — | — |
| 2002-01-08 | $13.00 | $21.87 | 14,000 | — | — |
| 2002-01-07 | $12.96 | $21.80 | 14,100 | — | — |
| 2002-01-04 | $12.87 | $21.65 | 16,200 | — | — |
| 2002-01-03 | $13.05 | $21.96 | 24,200 | — | — |
| 2002-01-02 | $12.91 | $21.72 | 32,400 | — | — |