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
- 1991-12-17 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 | $12.15 | $12.15 | 299,900 | — | — |
| 2002-12-30 | $12.23 | $12.23 | 209,000 | — | — |
| 2002-12-27 | $11.96 | $11.96 | 160,600 | — | — |
| 2002-12-26 | $12.13 | $12.13 | 181,500 | — | — |
| 2002-12-24 | $12.07 | $12.07 | 177,600 | — | — |
| 2002-12-23 | $11.99 | $11.99 | 360,300 | — | — |
| 2002-12-20 | $12.09 | $12.09 | 682,500 | — | — |
| 2002-12-19 | $12.07 | $12.07 | 410,200 | — | — |
| 2002-12-18 | $11.97 | $11.97 | 302,000 | — | — |
| 2002-12-17 | $12.29 | $12.29 | 326,200 | — | — |
| 2002-12-16 | $12.55 | $12.55 | 409,000 | — | — |
| 2002-12-13 | $12.40 | $12.40 | 240,800 | — | — |
| 2002-12-12 | $12.61 | $12.61 | 320,300 | — | — |
| 2002-12-11 | $12.64 | $12.64 | 298,900 | — | — |
| 2002-12-10 | $12.54 | $12.54 | 292,200 | — | — |
| 2002-12-09 | $12.33 | $12.33 | 239,600 | — | — |
| 2002-12-06 | $12.69 | $12.69 | 262,600 | — | — |
| 2002-12-05 | $12.51 | $12.51 | 150,700 | — | — |
| 2002-12-04 | $12.50 | $12.50 | 311,900 | — | — |
| 2002-12-03 | $12.42 | $12.42 | 190,000 | — | — |
| 2002-12-02 | $12.58 | $12.58 | 234,200 | — | — |
| 2002-11-29 | $12.61 | $12.61 | 168,300 | — | — |
| 2002-11-27 | $12.67 | $12.67 | 255,900 | — | — |
| 2002-11-26 | $12.88 | $12.88 | 457,900 | — | — |
| 2002-11-25 | $12.96 | $12.96 | 647,300 | — | — |
| 2002-11-22 | $12.80 | $12.80 | 331,900 | — | — |
| 2002-11-21 | $12.73 | $12.73 | 264,300 | — | — |
| 2002-11-20 | $12.80 | $12.80 | 371,500 | — | — |
| 2002-11-19 | $12.67 | $12.67 | 525,200 | — | — |
| 2002-11-18 | $12.86 | $12.86 | 679,200 | — | — |
| 2002-11-15 | $13.32 | $13.32 | 568,100 | — | — |
| 2002-11-14 | $13.08 | $13.08 | 302,800 | — | — |
| 2002-11-13 | $12.70 | $12.70 | 355,900 | — | — |
| 2002-11-12 | $12.55 | $12.55 | 348,700 | — | — |
| 2002-11-11 | $12.56 | $12.56 | 155,600 | — | — |
| 2002-11-08 | $12.85 | $12.85 | 140,500 | — | — |
| 2002-11-07 | $12.78 | $12.78 | 332,600 | — | — |
| 2002-11-06 | $12.69 | $12.69 | 748,400 | — | — |
| 2002-11-05 | $12.83 | $12.83 | 268,000 | — | — |
| 2002-11-04 | $12.75 | $12.75 | 277,100 | — | — |
| 2002-11-01 | $12.86 | $12.86 | 279,000 | — | — |
| 2002-10-31 | $12.60 | $12.60 | 291,800 | — | — |
| 2002-10-30 | $12.54 | $12.54 | 215,900 | — | — |
| 2002-10-29 | $11.83 | $11.83 | 291,400 | — | — |
| 2002-10-28 | $11.82 | $11.82 | 343,100 | — | — |
| 2002-10-25 | $11.62 | $11.62 | 260,300 | — | — |
| 2002-10-24 | $11.73 | $11.73 | 460,800 | — | — |
| 2002-10-23 | $11.78 | $11.78 | 199,400 | — | — |
| 2002-10-22 | $11.95 | $11.95 | 218,900 | — | — |
| 2002-10-21 | $11.95 | $11.95 | 422,900 | — | — |
| 2002-10-18 | $11.64 | $11.64 | 240,100 | — | — |
| 2002-10-17 | $11.45 | $11.45 | 220,900 | — | — |
| 2002-10-16 | $10.93 | $10.93 | 137,200 | — | — |
| 2002-10-15 | $11.21 | $11.21 | 174,900 | — | — |
| 2002-10-14 | $10.94 | $10.94 | 124,600 | — | — |
| 2002-10-11 | $10.54 | $10.54 | 255,900 | — | — |
| 2002-10-10 | $10.59 | $10.59 | 282,400 | — | — |
| 2002-10-09 | $10.56 | $10.56 | 389,000 | — | — |
| 2002-10-08 | $10.52 | $10.52 | 455,100 | — | — |
| 2002-10-07 | $10.46 | $10.46 | 231,900 | — | — |
| 2002-10-04 | $10.41 | $10.41 | 303,100 | — | — |
| 2002-10-03 | $11.06 | $11.06 | 237,900 | — | — |
| 2002-10-02 | $10.87 | $10.87 | 336,100 | — | — |
| 2002-10-01 | $11.22 | $11.22 | 450,600 | — | — |
| 2002-09-30 | $10.63 | $10.63 | 493,400 | — | — |
| 2002-09-27 | $10.80 | $10.80 | 260,200 | — | — |
| 2002-09-26 | $11.36 | $11.36 | 268,900 | — | — |
| 2002-09-25 | $10.99 | $10.99 | 235,600 | — | — |
| 2002-09-24 | $10.48 | $10.48 | 288,900 | — | — |
| 2002-09-23 | $10.42 | $10.42 | 290,700 | — | — |
| 2002-09-20 | $10.45 | $10.45 | 682,000 | — | — |
| 2002-09-19 | $10.68 | $10.68 | 336,000 | — | — |
| 2002-09-18 | $10.94 | $10.94 | 205,200 | — | — |
| 2002-09-17 | $11.00 | $11.00 | 318,400 | — | — |
| 2002-09-16 | $11.10 | $11.10 | 146,000 | — | — |
| 2002-09-13 | $10.93 | $10.93 | 415,500 | — | — |
| 2002-09-12 | $10.85 | $10.85 | 468,800 | — | — |
| 2002-09-11 | $11.03 | $11.03 | 491,000 | — | — |
| 2002-09-10 | $10.95 | $10.95 | 306,800 | — | — |
| 2002-09-09 | $10.85 | $10.85 | 320,200 | — | — |
| 2002-09-06 | $10.71 | $10.71 | 425,700 | — | — |
| 2002-09-05 | $10.02 | $10.02 | 261,700 | — | — |
| 2002-09-04 | $10.25 | $10.25 | 433,600 | — | — |
| 2002-09-03 | $10.15 | $10.15 | 345,900 | — | — |
| 2002-08-30 | $10.69 | $10.69 | 286,200 | — | — |
| 2002-08-29 | $11.15 | $11.15 | 1,782,800 | — | — |
| 2002-08-28 | $10.10 | $10.10 | 1,043,400 | — | — |
| 2002-08-27 | $10.21 | $10.21 | 558,500 | — | — |
| 2002-08-26 | $10.53 | $10.53 | 395,300 | — | — |
| 2002-08-23 | $10.27 | $10.27 | 380,900 | — | — |
| 2002-08-22 | $10.80 | $10.80 | 271,500 | — | — |
| 2002-08-21 | $10.55 | $10.55 | 291,200 | — | — |
| 2002-08-20 | $10.15 | $10.15 | 325,200 | — | — |
| 2002-08-19 | $9.90 | $9.90 | 336,900 | — | — |
| 2002-08-16 | $9.94 | $9.94 | 432,900 | — | — |
| 2002-08-15 | $10.04 | $10.04 | 300,600 | — | — |
| 2002-08-14 | $9.95 | $9.95 | 791,800 | — | — |
| 2002-08-13 | $10.06 | $10.06 | 1,226,900 | — | — |
| 2002-08-12 | $9.91 | $9.91 | 626,800 | — | — |
| 2002-08-09 | $9.99 | $9.99 | 1,205,500 | — | — |
| 2002-08-08 | $9.85 | $9.85 | 809,300 | — | — |
| 2002-08-07 | $9.86 | $9.86 | 1,007,400 | — | — |
| 2002-08-06 | $9.70 | $9.70 | 906,600 | — | — |
| 2002-08-05 | $9.47 | $9.47 | 897,500 | — | — |
| 2002-08-02 | $10.75 | $10.75 | 762,000 | — | — |
| 2002-08-01 | $11.66 | $11.66 | 329,600 | — | — |
| 2002-07-31 | $11.56 | $11.56 | 222,800 | — | — |
| 2002-07-30 | $11.44 | $11.44 | 424,300 | — | — |
| 2002-07-29 | $11.00 | $11.00 | 855,400 | — | — |
| 2002-07-26 | $11.03 | $11.03 | 762,800 | — | — |
| 2002-07-25 | $11.20 | $11.20 | 1,207,500 | — | — |
| 2002-07-24 | $11.32 | $11.32 | 619,000 | — | — |
| 2002-07-23 | $11.11 | $11.11 | 354,000 | — | — |
| 2002-07-22 | $11.36 | $11.36 | 351,200 | — | — |
| 2002-07-19 | $11.42 | $11.42 | 377,100 | — | — |
| 2002-07-18 | $11.80 | $11.80 | 552,600 | — | — |
| 2002-07-17 | $12.03 | $12.03 | 268,200 | — | — |
| 2002-07-16 | $11.75 | $11.75 | 329,200 | — | — |
| 2002-07-15 | $11.75 | $11.75 | 519,200 | — | — |
| 2002-07-12 | $11.55 | $11.55 | 190,100 | — | — |
| 2002-07-11 | $11.58 | $11.58 | 691,100 | — | — |
| 2002-07-10 | $11.22 | $11.22 | 560,700 | — | — |
| 2002-07-09 | $11.42 | $11.42 | 901,100 | — | — |
| 2002-07-08 | $11.88 | $11.88 | 348,500 | — | — |
| 2002-07-05 | $12.20 | $12.20 | 180,100 | — | — |
| 2002-07-03 | $11.92 | $11.92 | 340,100 | — | — |
| 2002-07-02 | $12.00 | $12.00 | 433,700 | — | — |
| 2002-07-01 | $12.71 | $12.71 | 783,000 | — | — |
| 2002-06-28 | $13.00 | $13.00 | 962,500 | — | — |
| 2002-06-27 | $12.68 | $12.68 | 818,100 | — | — |
| 2002-06-26 | $12.22 | $12.22 | 991,600 | — | — |
| 2002-06-25 | $12.36 | $12.36 | 460,800 | — | — |
| 2002-06-24 | $12.80 | $12.80 | 609,700 | — | — |
| 2002-06-21 | $13.14 | $13.14 | 725,700 | — | — |
| 2002-06-20 | $13.00 | $13.00 | 546,200 | — | — |
| 2002-06-19 | $13.37 | $13.37 | 700,800 | — | — |
| 2002-06-18 | $13.67 | $13.67 | 769,000 | — | — |
| 2002-06-17 | $13.88 | $13.88 | 450,800 | — | — |
| 2002-06-14 | $13.81 | $13.81 | 315,100 | — | — |
| 2002-06-13 | $13.65 | $13.65 | 445,300 | — | — |
| 2002-06-12 | $14.17 | $14.17 | 610,900 | — | — |
| 2002-06-11 | $13.75 | $13.75 | 294,200 | — | — |
| 2002-06-10 | $14.69 | $14.69 | 566,600 | — | — |
| 2002-06-07 | $14.38 | $14.38 | 558,100 | — | — |
| 2002-06-06 | $13.28 | $13.28 | 417,700 | — | — |
| 2002-06-05 | $13.70 | $13.70 | 662,700 | — | — |
| 2002-06-04 | $13.66 | $13.66 | 703,600 | — | — |
| 2002-06-03 | $13.76 | $13.76 | 908,900 | — | — |
| 2002-05-31 | $14.00 | $14.00 | 962,800 | — | — |
| 2002-05-30 | $13.62 | $13.62 | 695,800 | — | — |
| 2002-05-29 | $13.40 | $13.40 | 1,313,500 | — | — |
| 2002-05-28 | $12.73 | $12.73 | 959,400 | — | — |
| 2002-05-24 | $12.35 | $12.35 | 229,000 | — | — |
| 2002-05-23 | $13.00 | $13.00 | 253,500 | — | — |
| 2002-05-22 | $12.57 | $12.57 | 235,600 | — | — |
| 2002-05-21 | $12.40 | $12.40 | 183,200 | — | — |
| 2002-05-20 | $12.27 | $12.27 | 168,400 | — | — |
| 2002-05-17 | $12.54 | $12.54 | 396,800 | — | — |
| 2002-05-16 | $12.44 | $12.44 | 251,500 | — | — |
| 2002-05-15 | $12.14 | $12.14 | 559,600 | — | — |
| 2002-05-14 | $12.89 | $12.89 | 257,600 | — | — |
| 2002-05-13 | $12.23 | $12.23 | 156,300 | — | — |
| 2002-05-10 | $11.96 | $11.96 | 391,000 | — | — |
| 2002-05-09 | $12.02 | $12.02 | 228,500 | — | — |
| 2002-05-08 | $12.25 | $12.25 | 284,900 | — | — |
| 2002-05-07 | $11.81 | $11.81 | 285,800 | — | — |
| 2002-05-06 | $11.95 | $11.95 | 373,700 | — | — |
| 2002-05-03 | $12.19 | $12.19 | 354,000 | — | — |
| 2002-05-02 | $12.10 | $12.10 | 666,800 | — | — |
| 2002-05-01 | $12.54 | $12.54 | 239,500 | — | — |
| 2002-04-30 | $12.48 | $12.48 | 366,400 | — | — |
| 2002-04-29 | $12.60 | $12.60 | 506,600 | — | — |
| 2002-04-26 | $12.60 | $12.60 | 417,900 | — | — |
| 2002-04-25 | $12.55 | $12.55 | 930,400 | — | — |
| 2002-04-24 | $11.76 | $11.76 | 176,100 | — | — |
| 2002-04-23 | $11.86 | $11.86 | 242,500 | — | — |
| 2002-04-22 | $12.06 | $12.06 | 184,000 | — | — |
| 2002-04-19 | $12.11 | $12.11 | 132,500 | — | — |
| 2002-04-18 | $12.11 | $12.11 | 346,600 | — | — |
| 2002-04-17 | $12.11 | $12.11 | 330,900 | — | — |
| 2002-04-16 | $12.18 | $12.18 | 240,000 | — | — |
| 2002-04-15 | $11.62 | $11.62 | 282,900 | — | — |
| 2002-04-12 | $12.10 | $12.10 | 291,600 | — | — |
| 2002-04-11 | $11.72 | $11.72 | 389,000 | — | — |
| 2002-04-10 | $11.94 | $11.94 | 447,300 | — | — |
| 2002-04-09 | $11.30 | $11.30 | 215,200 | — | — |
| 2002-04-08 | $11.31 | $11.31 | 436,700 | — | — |
| 2002-04-05 | $11.34 | $11.34 | 439,800 | — | — |
| 2002-04-04 | $11.36 | $11.36 | 209,800 | — | — |
| 2002-04-03 | $11.17 | $11.17 | 544,600 | — | — |
| 2002-04-02 | $11.59 | $11.59 | 799,200 | — | — |
| 2002-04-01 | $11.70 | $11.70 | 588,500 | — | — |
| 2002-03-28 | $11.95 | $11.95 | 406,400 | — | — |
| 2002-03-27 | $11.43 | $11.43 | 555,600 | — | — |
| 2002-03-26 | $11.90 | $11.90 | 715,000 | — | — |
| 2002-03-25 | $11.78 | $11.78 | 558,100 | — | — |
| 2002-03-22 | $12.10 | $12.10 | 516,500 | — | — |
| 2002-03-21 | $12.56 | $12.56 | 585,000 | — | — |
| 2002-03-20 | $12.30 | $12.30 | 272,100 | — | — |
| 2002-03-19 | $12.51 | $12.51 | 375,700 | — | — |
| 2002-03-18 | $12.18 | $12.18 | 957,200 | — | — |
| 2002-03-15 | $12.15 | $12.15 | 457,500 | — | — |
| 2002-03-14 | $12.31 | $12.31 | 980,900 | — | — |
| 2002-03-13 | $12.33 | $12.33 | 607,100 | — | — |
| 2002-03-12 | $12.28 | $12.28 | 608,300 | — | — |
| 2002-03-11 | $11.99 | $11.99 | 780,200 | — | — |
| 2002-03-08 | $11.29 | $11.29 | 565,100 | — | — |
| 2002-03-07 | $10.98 | $10.98 | 457,300 | — | — |
| 2002-03-06 | $10.97 | $10.97 | 476,600 | — | — |
| 2002-03-05 | $11.15 | $11.15 | 1,632,800 | — | — |
| 2002-03-04 | $11.26 | $11.26 | 663,000 | — | — |
| 2002-03-01 | $11.20 | $11.20 | 408,200 | — | — |
| 2002-02-28 | $11.19 | $11.19 | 752,100 | — | — |
| 2002-02-27 | $11.23 | $11.23 | 477,700 | — | — |
| 2002-02-26 | $10.94 | $10.94 | 402,200 | — | — |
| 2002-02-25 | $10.95 | $10.95 | 512,500 | — | — |
| 2002-02-22 | $10.99 | $10.99 | 1,325,100 | — | — |
| 2002-02-21 | $10.80 | $10.80 | 333,200 | — | — |
| 2002-02-20 | $11.00 | $11.00 | 330,300 | — | — |
| 2002-02-19 | $10.88 | $10.88 | 297,700 | — | — |
| 2002-02-15 | $11.00 | $11.00 | 407,600 | — | — |
| 2002-02-14 | $11.00 | $11.00 | 355,600 | — | — |
| 2002-02-13 | $11.49 | $11.49 | 408,500 | — | — |
| 2002-02-12 | $11.30 | $11.30 | 622,600 | — | — |
| 2002-02-11 | $11.30 | $11.30 | 1,147,100 | — | — |
| 2002-02-08 | $10.96 | $10.96 | 1,218,700 | — | — |
| 2002-02-07 | $11.13 | $11.13 | 883,500 | — | — |
| 2002-02-06 | $11.30 | $11.30 | 848,500 | — | — |
| 2002-02-05 | $11.82 | $11.82 | 740,400 | — | — |
| 2002-02-04 | $11.88 | $11.88 | 905,100 | — | — |
| 2002-02-01 | $12.26 | $12.26 | 942,200 | — | — |
| 2002-01-31 | $12.90 | $12.90 | 251,200 | — | — |
| 2002-01-30 | $12.91 | $12.91 | 371,600 | — | — |
| 2002-01-29 | $12.90 | $12.90 | 1,084,000 | — | — |
| 2002-01-28 | $12.75 | $12.75 | 628,800 | — | — |
| 2002-01-25 | $12.96 | $12.96 | 737,400 | — | — |
| 2002-01-24 | $12.76 | $12.76 | 718,200 | — | — |
| 2002-01-23 | $12.50 | $12.50 | 634,300 | — | — |
| 2002-01-22 | $11.80 | $11.80 | 537,700 | — | — |
| 2002-01-18 | $12.27 | $12.27 | 393,900 | — | — |
| 2002-01-17 | $12.63 | $12.63 | 226,800 | — | — |
| 2002-01-16 | $12.44 | $12.44 | 435,300 | — | — |
| 2002-01-15 | $12.67 | $12.67 | 486,900 | — | — |
| 2002-01-14 | $12.75 | $12.75 | 346,700 | — | — |
| 2002-01-11 | $12.62 | $12.62 | 338,900 | — | — |
| 2002-01-10 | $12.55 | $12.55 | 237,500 | — | — |
| 2002-01-09 | $12.66 | $12.66 | 523,900 | — | — |
| 2002-01-08 | $12.62 | $12.62 | 238,300 | — | — |
| 2002-01-07 | $12.54 | $12.54 | 569,600 | — | — |
| 2002-01-04 | $12.51 | $12.51 | 479,300 | — | — |
| 2002-01-03 | $12.54 | $12.54 | 437,100 | — | — |
| 2002-01-02 | $12.24 | $12.24 | 363,500 | — | — |