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
- 1995-10-13 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 | $12.98 | $12.98 | 636,750 | — | — |
| 2002-12-30 | $12.92 | $12.92 | 278,550 | — | — |
| 2002-12-27 | $13.13 | $13.13 | 246,375 | — | — |
| 2002-12-26 | $13.16 | $13.16 | 255,825 | — | — |
| 2002-12-24 | $13.24 | $13.24 | 129,375 | — | — |
| 2002-12-23 | $13.24 | $13.24 | 418,050 | — | — |
| 2002-12-20 | $13.53 | $13.53 | 325,575 | — | — |
| 2002-12-19 | $13.44 | $13.44 | 205,200 | — | — |
| 2002-12-18 | $13.54 | $13.54 | 302,850 | — | — |
| 2002-12-17 | $13.88 | $13.88 | 203,175 | — | — |
| 2002-12-16 | $13.99 | $13.99 | 390,375 | — | — |
| 2002-12-13 | $13.68 | $13.68 | 414,225 | — | — |
| 2002-12-12 | $13.92 | $13.92 | 215,550 | — | — |
| 2002-12-11 | $13.76 | $13.76 | 225,450 | — | — |
| 2002-12-10 | $13.66 | $13.66 | 400,725 | — | — |
| 2002-12-09 | $13.31 | $13.31 | 329,400 | — | — |
| 2002-12-06 | $13.57 | $13.57 | 288,000 | — | — |
| 2002-12-05 | $13.40 | $13.40 | 244,800 | — | — |
| 2002-12-04 | $13.35 | $13.35 | 671,850 | — | — |
| 2002-12-03 | $13.76 | $13.76 | 832,275 | — | — |
| 2002-12-02 | $13.87 | $13.87 | 565,425 | — | — |
| 2002-11-29 | $14.00 | $14.00 | 233,100 | — | — |
| 2002-11-27 | $13.84 | $13.84 | 481,725 | — | — |
| 2002-11-26 | $13.42 | $13.42 | 321,750 | — | — |
| 2002-11-25 | $13.37 | $13.37 | 378,225 | — | — |
| 2002-11-22 | $13.08 | $13.08 | 586,350 | — | — |
| 2002-11-21 | $13.36 | $13.36 | 413,325 | — | — |
| 2002-11-20 | $12.57 | $12.57 | 361,575 | — | — |
| 2002-11-19 | $12.54 | $12.54 | 309,825 | — | — |
| 2002-11-18 | $12.72 | $12.72 | 488,025 | — | — |
| 2002-11-15 | $13.11 | $13.11 | 367,650 | — | — |
| 2002-11-14 | $13.06 | $13.06 | 316,575 | — | — |
| 2002-11-13 | $13.09 | $13.09 | 381,825 | — | — |
| 2002-11-12 | $12.90 | $12.90 | 475,875 | — | — |
| 2002-11-11 | $12.80 | $12.80 | 1,282,725 | — | — |
| 2002-11-08 | $13.57 | $13.57 | 196,875 | — | — |
| 2002-11-07 | $13.58 | $13.58 | 274,050 | — | — |
| 2002-11-06 | $13.76 | $13.76 | 772,200 | — | — |
| 2002-11-05 | $13.59 | $13.59 | 904,500 | — | — |
| 2002-11-04 | $13.77 | $13.77 | 1,201,725 | — | — |
| 2002-11-01 | $13.20 | $13.20 | 529,875 | — | — |
| 2002-10-31 | $12.67 | $12.67 | 264,825 | — | — |
| 2002-10-30 | $12.61 | $12.61 | 317,250 | — | — |
| 2002-10-29 | $12.30 | $12.30 | 518,175 | — | — |
| 2002-10-28 | $12.32 | $12.32 | 446,625 | — | — |
| 2002-10-25 | $12.66 | $12.66 | 276,300 | — | — |
| 2002-10-24 | $12.48 | $12.48 | 315,450 | — | — |
| 2002-10-23 | $12.62 | $12.62 | 282,600 | — | — |
| 2002-10-22 | $12.45 | $12.45 | 391,500 | — | — |
| 2002-10-21 | $12.44 | $12.44 | 387,900 | — | — |
| 2002-10-18 | $12.22 | $12.22 | 412,425 | — | — |
| 2002-10-17 | $12.20 | $12.20 | 564,750 | — | — |
| 2002-10-16 | $11.61 | $11.61 | 1,153,800 | — | — |
| 2002-10-15 | $11.43 | $11.43 | 2,270,925 | — | — |
| 2002-10-14 | $11.97 | $11.97 | 482,400 | — | — |
| 2002-10-11 | $11.70 | $11.70 | 455,400 | — | — |
| 2002-10-10 | $11.56 | $11.56 | 794,475 | — | — |
| 2002-10-09 | $11.53 | $11.53 | 393,075 | — | — |
| 2002-10-08 | $11.44 | $11.44 | 427,275 | — | — |
| 2002-10-07 | $11.24 | $11.24 | 549,000 | — | — |
| 2002-10-04 | $11.49 | $11.49 | 524,025 | — | — |
| 2002-10-03 | $11.87 | $11.87 | 380,925 | — | — |
| 2002-10-02 | $12.07 | $12.07 | 782,100 | — | — |
| 2002-10-01 | $12.81 | $12.81 | 941,400 | — | — |
| 2002-09-30 | $12.18 | $12.18 | 862,650 | — | — |
| 2002-09-27 | $11.93 | $11.93 | 646,875 | — | — |
| 2002-09-26 | $12.33 | $12.33 | 1,165,950 | — | — |
| 2002-09-25 | $11.93 | $11.93 | 642,375 | — | — |
| 2002-09-24 | $11.70 | $11.70 | 1,140,300 | — | — |
| 2002-09-23 | $11.56 | $11.56 | 530,100 | — | — |
| 2002-09-20 | $11.46 | $11.46 | 675,225 | — | — |
| 2002-09-19 | $11.15 | $11.15 | 1,461,150 | — | — |
| 2002-09-18 | $11.47 | $11.47 | 988,875 | — | — |
| 2002-09-17 | $11.61 | $11.61 | 1,679,175 | — | — |
| 2002-09-16 | $12.56 | $12.56 | 215,550 | — | — |
| 2002-09-13 | $12.73 | $12.73 | 288,900 | — | — |
| 2002-09-12 | $12.63 | $12.63 | 201,150 | — | — |
| 2002-09-11 | $12.71 | $12.71 | 308,475 | — | — |
| 2002-09-10 | $13.24 | $13.24 | 769,500 | — | — |
| 2002-09-09 | $12.90 | $12.90 | 353,700 | — | — |
| 2002-09-06 | $12.55 | $12.55 | 197,100 | — | — |
| 2002-09-05 | $12.16 | $12.16 | 391,725 | — | — |
| 2002-09-04 | $12.38 | $12.38 | 346,500 | — | — |
| 2002-09-03 | $11.88 | $11.88 | 300,600 | — | — |
| 2002-08-30 | $12.28 | $12.28 | 272,925 | — | — |
| 2002-08-29 | $12.37 | $12.37 | 336,150 | — | — |
| 2002-08-28 | $12.17 | $12.17 | 585,675 | — | — |
| 2002-08-27 | $11.88 | $11.88 | 807,750 | — | — |
| 2002-08-26 | $12.12 | $12.12 | 819,000 | — | — |
| 2002-08-23 | $12.32 | $12.32 | 512,775 | — | — |
| 2002-08-22 | $12.71 | $12.71 | 387,450 | — | — |
| 2002-08-21 | $12.43 | $12.43 | 633,600 | — | — |
| 2002-08-20 | $12.24 | $12.24 | 398,475 | — | — |
| 2002-08-19 | $12.03 | $12.03 | 481,500 | — | — |
| 2002-08-16 | $12.47 | $12.47 | 637,650 | — | — |
| 2002-08-15 | $12.21 | $12.21 | 770,850 | — | — |
| 2002-08-14 | $11.57 | $11.57 | 905,850 | — | — |
| 2002-08-13 | $11.17 | $11.17 | 758,250 | — | — |
| 2002-08-12 | $11.34 | $11.34 | 219,150 | — | — |
| 2002-08-09 | $11.47 | $11.47 | 232,200 | — | — |
| 2002-08-08 | $11.33 | $11.33 | 254,700 | — | — |
| 2002-08-07 | $11.00 | $11.00 | 1,227,150 | — | — |
| 2002-08-06 | $10.94 | $10.94 | 594,225 | — | — |
| 2002-08-05 | $10.67 | $10.67 | 1,003,950 | — | — |
| 2002-08-02 | $10.96 | $10.96 | 1,756,350 | — | — |
| 2002-08-01 | $11.23 | $11.23 | 792,900 | — | — |
| 2002-07-31 | $11.04 | $11.04 | 530,550 | — | — |
| 2002-07-30 | $11.65 | $11.65 | 1,035,675 | — | — |
| 2002-07-29 | $12.00 | $12.00 | 715,050 | — | — |
| 2002-07-26 | $11.11 | $11.11 | 662,850 | — | — |
| 2002-07-25 | $11.47 | $11.47 | 1,238,850 | — | — |
| 2002-07-24 | $11.55 | $11.55 | 1,639,800 | — | — |
| 2002-07-23 | $10.93 | $10.93 | 1,177,425 | — | — |
| 2002-07-22 | $11.11 | $11.11 | 1,644,750 | — | — |
| 2002-07-19 | $10.72 | $10.72 | 1,924,650 | — | — |
| 2002-07-18 | $11.56 | $11.56 | 535,500 | — | — |
| 2002-07-17 | $11.74 | $11.74 | 975,600 | — | — |
| 2002-07-16 | $11.51 | $11.51 | 3,602,250 | — | — |
| 2002-07-15 | $11.65 | $11.65 | 1,546,200 | — | — |
| 2002-07-12 | $11.87 | $11.87 | 922,275 | — | — |
| 2002-07-11 | $11.93 | $11.93 | 1,322,100 | — | — |
| 2002-07-10 | $11.64 | $11.64 | 1,779,750 | — | — |
| 2002-07-09 | $12.44 | $12.44 | 453,600 | — | — |
| 2002-07-08 | $12.73 | $12.73 | 371,250 | — | — |
| 2002-07-05 | $12.67 | $12.67 | 254,925 | — | — |
| 2002-07-03 | $12.26 | $12.26 | 934,200 | — | — |
| 2002-07-02 | $12.43 | $12.43 | 950,400 | — | — |
| 2002-07-01 | $12.47 | $12.47 | 609,750 | — | — |
| 2002-06-28 | $12.34 | $12.34 | 1,160,550 | — | — |
| 2002-06-27 | $12.56 | $12.56 | 395,775 | — | — |
| 2002-06-26 | $12.46 | $12.46 | 438,075 | — | — |
| 2002-06-25 | $12.67 | $12.67 | 591,975 | — | — |
| 2002-06-24 | $12.68 | $12.68 | 753,075 | — | — |
| 2002-06-21 | $12.58 | $12.58 | 927,900 | — | — |
| 2002-06-20 | $12.86 | $12.86 | 766,350 | — | — |
| 2002-06-19 | $12.71 | $12.71 | 513,450 | — | — |
| 2002-06-18 | $12.56 | $12.56 | 398,475 | — | — |
| 2002-06-17 | $12.55 | $12.55 | 303,525 | — | — |
| 2002-06-14 | $12.47 | $12.47 | 723,375 | — | — |
| 2002-06-13 | $12.38 | $12.38 | 369,225 | — | — |
| 2002-06-12 | $12.46 | $12.46 | 336,375 | — | — |
| 2002-06-11 | $12.44 | $12.44 | 311,175 | — | — |
| 2002-06-10 | $12.44 | $12.44 | 359,775 | — | — |
| 2002-06-07 | $12.38 | $12.38 | 1,296,900 | — | — |
| 2002-06-06 | $11.79 | $11.79 | 2,137,050 | — | — |
| 2002-06-05 | $12.46 | $12.46 | 369,000 | — | — |
| 2002-06-04 | $12.68 | $12.68 | 224,325 | — | — |
| 2002-06-03 | $12.78 | $12.78 | 732,375 | — | — |
| 2002-05-31 | $13.00 | $13.00 | 337,050 | — | — |
| 2002-05-30 | $12.84 | $12.84 | 797,400 | — | — |
| 2002-05-29 | $12.67 | $12.67 | 324,450 | — | — |
| 2002-05-28 | $12.78 | $12.78 | 243,225 | — | — |
| 2002-05-24 | $12.90 | $12.90 | 139,725 | — | — |
| 2002-05-23 | $13.00 | $13.00 | 165,825 | — | — |
| 2002-05-22 | $13.18 | $13.18 | 484,425 | — | — |
| 2002-05-21 | $12.98 | $12.98 | 738,225 | — | — |
| 2002-05-20 | $12.91 | $12.91 | 764,550 | — | — |
| 2002-05-17 | $13.13 | $13.13 | 300,600 | — | — |
| 2002-05-16 | $13.27 | $13.27 | 221,400 | — | — |
| 2002-05-15 | $13.37 | $13.37 | 564,750 | — | — |
| 2002-05-14 | $13.22 | $13.22 | 483,525 | — | — |
| 2002-05-13 | $13.67 | $13.67 | 447,975 | — | — |
| 2002-05-10 | $13.31 | $13.31 | 511,650 | — | — |
| 2002-05-09 | $13.82 | $13.82 | 257,850 | — | — |
| 2002-05-08 | $13.78 | $13.78 | 148,725 | — | — |
| 2002-05-07 | $13.78 | $13.78 | 329,400 | — | — |
| 2002-05-06 | $14.02 | $14.02 | 295,200 | — | — |
| 2002-05-03 | $14.17 | $14.17 | 547,875 | — | — |
| 2002-05-02 | $14.04 | $14.04 | 582,075 | — | — |
| 2002-05-01 | $13.87 | $13.87 | 481,950 | — | — |
| 2002-04-30 | $14.08 | $14.08 | 445,950 | — | — |
| 2002-04-29 | $14.27 | $14.27 | 256,725 | — | — |
| 2002-04-26 | $14.33 | $14.33 | 156,150 | — | — |
| 2002-04-25 | $14.27 | $14.27 | 167,625 | — | — |
| 2002-04-24 | $14.33 | $14.33 | 420,300 | — | — |
| 2002-04-23 | $14.28 | $14.28 | 411,075 | — | — |
| 2002-04-22 | $14.24 | $14.24 | 552,375 | — | — |
| 2002-04-19 | $13.95 | $13.95 | 303,975 | — | — |
| 2002-04-18 | $14.07 | $14.07 | 370,575 | — | — |
| 2002-04-17 | $13.89 | $13.89 | 694,350 | — | — |
| 2002-04-16 | $13.98 | $13.98 | 1,122,975 | — | — |
| 2002-04-15 | $14.41 | $14.41 | 291,375 | — | — |
| 2002-04-12 | $14.49 | $14.49 | 686,250 | — | — |
| 2002-04-11 | $13.73 | $13.73 | 1,289,250 | — | — |
| 2002-04-10 | $14.75 | $14.75 | 558,450 | — | — |
| 2002-04-09 | $14.12 | $14.12 | 375,300 | — | — |
| 2002-04-08 | $13.40 | $13.40 | 477,900 | — | — |
| 2002-04-05 | $13.11 | $13.11 | 321,075 | — | — |
| 2002-04-04 | $13.09 | $13.09 | 279,225 | — | — |
| 2002-04-03 | $13.16 | $13.16 | 531,900 | — | — |
| 2002-04-02 | $13.18 | $13.18 | 296,325 | — | — |
| 2002-04-01 | $13.40 | $13.40 | 573,075 | — | — |
| 2002-03-28 | $13.96 | $13.96 | 511,650 | — | — |
| 2002-03-27 | $14.67 | $14.67 | 241,425 | — | — |
| 2002-03-26 | $14.56 | $14.56 | 126,000 | — | — |
| 2002-03-25 | $14.62 | $14.62 | 122,625 | — | — |
| 2002-03-22 | $14.49 | $14.49 | 299,250 | — | — |
| 2002-03-21 | $14.45 | $14.45 | 344,700 | — | — |
| 2002-03-20 | $14.48 | $14.48 | 421,875 | — | — |
| 2002-03-19 | $14.83 | $14.83 | 467,325 | — | — |
| 2002-03-18 | $14.44 | $14.44 | 628,650 | — | — |
| 2002-03-15 | $14.58 | $14.58 | 240,300 | — | — |
| 2002-03-14 | $14.40 | $14.40 | 960,075 | — | — |
| 2002-03-13 | $14.52 | $14.52 | 531,675 | — | — |
| 2002-03-12 | $14.45 | $14.45 | 423,675 | — | — |
| 2002-03-11 | $14.27 | $14.27 | 801,225 | — | — |
| 2002-03-08 | $14.27 | $14.27 | 776,475 | — | — |
| 2002-03-07 | $14.18 | $14.18 | 447,075 | — | — |
| 2002-03-06 | $13.62 | $13.62 | 374,175 | — | — |
| 2002-03-05 | $13.59 | $13.59 | 235,800 | — | — |
| 2002-03-04 | $13.58 | $13.58 | 429,975 | — | — |
| 2002-03-01 | $13.34 | $13.34 | 215,550 | — | — |
| 2002-02-28 | $13.22 | $13.22 | 261,000 | — | — |
| 2002-02-27 | $13.22 | $13.22 | 162,000 | — | — |
| 2002-02-26 | $13.00 | $13.00 | 281,025 | — | — |
| 2002-02-25 | $13.12 | $13.12 | 386,100 | — | — |
| 2002-02-22 | $13.10 | $13.10 | 209,700 | — | — |
| 2002-02-21 | $13.23 | $13.23 | 361,125 | — | — |
| 2002-02-20 | $13.32 | $13.32 | 548,775 | — | — |
| 2002-02-19 | $13.14 | $13.14 | 432,450 | — | — |
| 2002-02-15 | $13.14 | $13.14 | 241,650 | — | — |
| 2002-02-14 | $12.99 | $12.99 | 277,650 | — | — |
| 2002-02-13 | $12.96 | $12.96 | 363,150 | — | — |
| 2002-02-12 | $12.96 | $12.96 | 665,100 | — | — |
| 2002-02-11 | $12.76 | $12.76 | 1,038,150 | — | — |
| 2002-02-08 | $12.60 | $12.60 | 307,350 | — | — |
| 2002-02-07 | $12.36 | $12.36 | 900,900 | — | — |
| 2002-02-06 | $12.58 | $12.58 | 348,975 | — | — |
| 2002-02-05 | $12.69 | $12.69 | 373,500 | — | — |
| 2002-02-04 | $12.53 | $12.53 | 279,450 | — | — |
| 2002-02-01 | $12.40 | $12.40 | 182,025 | — | — |
| 2002-01-31 | $12.61 | $12.61 | 544,950 | — | — |
| 2002-01-30 | $12.56 | $12.56 | 591,300 | — | — |
| 2002-01-29 | $11.95 | $11.95 | 204,525 | — | — |
| 2002-01-28 | $12.04 | $12.04 | 216,000 | — | — |
| 2002-01-25 | $11.71 | $11.71 | 200,925 | — | — |
| 2002-01-24 | $11.57 | $11.57 | 164,700 | — | — |
| 2002-01-23 | $11.93 | $11.93 | 379,575 | — | — |
| 2002-01-22 | $11.48 | $11.48 | 168,075 | — | — |
| 2002-01-18 | $11.53 | $11.53 | 112,950 | — | — |
| 2002-01-17 | $11.78 | $11.78 | 118,800 | — | — |
| 2002-01-16 | $11.68 | $11.68 | 204,075 | — | — |
| 2002-01-15 | $11.53 | $11.53 | 132,975 | — | — |
| 2002-01-14 | $11.76 | $11.76 | 224,550 | — | — |
| 2002-01-11 | $11.84 | $11.84 | 287,100 | — | — |
| 2002-01-10 | $12.08 | $12.08 | 108,000 | — | — |
| 2002-01-09 | $11.98 | $11.98 | 184,050 | — | — |
| 2002-01-08 | $12.04 | $12.04 | 219,375 | — | — |
| 2002-01-07 | $11.90 | $11.90 | 357,075 | — | — |
| 2002-01-04 | $11.69 | $11.69 | 590,175 | — | — |
| 2002-01-03 | $11.87 | $11.87 | 321,525 | — | — |
| 2002-01-02 | $11.92 | $11.92 | 270,225 | — | — |