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
- 1995-06-07 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 | $11.63 | $11.63 | 524,600 | — | — |
| 2002-12-30 | $11.80 | $11.80 | 206,200 | — | — |
| 2002-12-27 | $11.65 | $11.65 | 249,100 | — | — |
| 2002-12-26 | $11.40 | $11.40 | 1,271,900 | — | — |
| 2002-12-24 | $11.49 | $11.49 | 3,310,100 | — | — |
| 2002-12-23 | $13.83 | $13.83 | 198,000 | — | — |
| 2002-12-20 | $13.91 | $13.91 | 426,800 | — | — |
| 2002-12-19 | $13.62 | $13.62 | 280,700 | — | — |
| 2002-12-18 | $13.67 | $13.67 | 271,700 | — | — |
| 2002-12-17 | $13.83 | $13.83 | 323,800 | — | — |
| 2002-12-16 | $13.72 | $13.72 | 230,000 | — | — |
| 2002-12-13 | $13.54 | $13.54 | 165,200 | — | — |
| 2002-12-12 | $13.76 | $13.76 | 165,800 | — | — |
| 2002-12-11 | $13.81 | $13.81 | 213,200 | — | — |
| 2002-12-10 | $13.84 | $13.84 | 219,000 | — | — |
| 2002-12-09 | $13.52 | $13.52 | 198,700 | — | — |
| 2002-12-06 | $14.11 | $14.11 | 178,200 | — | — |
| 2002-12-05 | $13.83 | $13.83 | 135,600 | — | — |
| 2002-12-04 | $13.71 | $13.71 | 163,800 | — | — |
| 2002-12-03 | $13.58 | $13.58 | 271,000 | — | — |
| 2002-12-02 | $14.15 | $14.15 | 394,700 | — | — |
| 2002-11-29 | $13.87 | $13.87 | 161,200 | — | — |
| 2002-11-27 | $13.87 | $13.87 | 489,200 | — | — |
| 2002-11-26 | $13.40 | $13.40 | 381,600 | — | — |
| 2002-11-25 | $13.35 | $13.35 | 384,500 | — | — |
| 2002-11-22 | $13.28 | $13.28 | 1,101,000 | — | — |
| 2002-11-21 | $12.80 | $12.80 | 413,300 | — | — |
| 2002-11-20 | $11.94 | $11.94 | 288,500 | — | — |
| 2002-11-19 | $11.60 | $11.60 | 408,500 | — | — |
| 2002-11-18 | $11.48 | $11.48 | 396,600 | — | — |
| 2002-11-15 | $11.68 | $11.68 | 389,100 | — | — |
| 2002-11-14 | $11.30 | $11.30 | 1,470,400 | — | — |
| 2002-11-13 | $11.61 | $11.61 | 501,200 | — | — |
| 2002-11-12 | $11.25 | $11.25 | 656,800 | — | — |
| 2002-11-11 | $11.00 | $11.00 | 728,500 | — | — |
| 2002-11-08 | $11.15 | $11.15 | 785,600 | — | — |
| 2002-11-07 | $11.99 | $11.99 | 938,100 | — | — |
| 2002-11-06 | $12.37 | $12.37 | 1,174,800 | — | — |
| 2002-11-05 | $10.84 | $10.84 | 1,199,900 | — | — |
| 2002-11-04 | $10.91 | $10.91 | 1,057,400 | — | — |
| 2002-11-01 | $10.60 | $10.60 | 939,400 | — | — |
| 2002-10-31 | $11.83 | $11.83 | 1,136,900 | — | — |
| 2002-10-30 | $12.70 | $12.70 | 450,300 | — | — |
| 2002-10-29 | $12.56 | $12.56 | 246,700 | — | — |
| 2002-10-28 | $12.61 | $12.61 | 131,300 | — | — |
| 2002-10-25 | $12.91 | $12.91 | 240,500 | — | — |
| 2002-10-24 | $12.99 | $12.99 | 169,700 | — | — |
| 2002-10-23 | $13.00 | $13.00 | 306,200 | — | — |
| 2002-10-22 | $12.88 | $12.88 | 528,600 | — | — |
| 2002-10-21 | $12.80 | $12.80 | 348,200 | — | — |
| 2002-10-18 | $12.71 | $12.71 | 413,700 | — | — |
| 2002-10-17 | $12.84 | $12.84 | 487,200 | — | — |
| 2002-10-16 | $12.48 | $12.48 | 550,700 | — | — |
| 2002-10-15 | $12.57 | $12.57 | 505,400 | — | — |
| 2002-10-14 | $12.26 | $12.26 | 213,100 | — | — |
| 2002-10-11 | $12.15 | $12.15 | 253,900 | — | — |
| 2002-10-10 | $11.80 | $11.80 | 596,800 | — | — |
| 2002-10-09 | $11.95 | $11.95 | 736,000 | — | — |
| 2002-10-08 | $12.45 | $12.45 | 549,600 | — | — |
| 2002-10-07 | $12.45 | $12.45 | 189,600 | — | — |
| 2002-10-04 | $13.30 | $13.30 | 385,800 | — | — |
| 2002-10-03 | $13.58 | $13.58 | 207,900 | — | — |
| 2002-10-02 | $13.75 | $13.75 | 420,800 | — | — |
| 2002-10-01 | $13.60 | $13.60 | 443,700 | — | — |
| 2002-09-30 | $13.70 | $13.70 | 780,400 | — | — |
| 2002-09-27 | $13.86 | $13.86 | 346,600 | — | — |
| 2002-09-26 | $14.89 | $14.89 | 635,600 | — | — |
| 2002-09-25 | $14.05 | $14.05 | 873,100 | — | — |
| 2002-09-24 | $13.05 | $13.05 | 449,600 | — | — |
| 2002-09-23 | $12.59 | $12.59 | 109,600 | — | — |
| 2002-09-20 | $12.85 | $12.85 | 311,700 | — | — |
| 2002-09-19 | $12.68 | $12.68 | 126,400 | — | — |
| 2002-09-18 | $13.06 | $13.06 | 105,100 | — | — |
| 2002-09-17 | $12.61 | $12.61 | 134,700 | — | — |
| 2002-09-16 | $13.04 | $13.04 | 76,400 | — | — |
| 2002-09-13 | $13.09 | $13.09 | 165,200 | — | — |
| 2002-09-12 | $13.38 | $13.38 | 170,300 | — | — |
| 2002-09-11 | $13.90 | $13.90 | 138,600 | — | — |
| 2002-09-10 | $13.74 | $13.74 | 300,800 | — | — |
| 2002-09-09 | $13.76 | $13.76 | 205,300 | — | — |
| 2002-09-06 | $13.73 | $13.73 | 522,200 | — | — |
| 2002-09-05 | $12.36 | $12.36 | 440,300 | — | — |
| 2002-09-04 | $12.62 | $12.62 | 351,800 | — | — |
| 2002-09-03 | $11.76 | $11.76 | 216,200 | — | — |
| 2002-08-30 | $12.63 | $12.63 | 401,800 | — | — |
| 2002-08-29 | $12.14 | $12.14 | 542,800 | — | — |
| 2002-08-28 | $12.52 | $12.52 | 127,200 | — | — |
| 2002-08-27 | $13.27 | $13.27 | 233,900 | — | — |
| 2002-08-26 | $13.92 | $13.92 | 248,200 | — | — |
| 2002-08-23 | $13.63 | $13.63 | 507,400 | — | — |
| 2002-08-22 | $14.35 | $14.35 | 153,600 | — | — |
| 2002-08-21 | $13.73 | $13.73 | 311,400 | — | — |
| 2002-08-20 | $13.10 | $13.10 | 559,100 | — | — |
| 2002-08-19 | $13.13 | $13.13 | 321,600 | — | — |
| 2002-08-16 | $12.53 | $12.53 | 218,200 | — | — |
| 2002-08-15 | $12.11 | $12.11 | 216,600 | — | — |
| 2002-08-14 | $11.99 | $11.99 | 162,700 | — | — |
| 2002-08-13 | $11.40 | $11.40 | 317,100 | — | — |
| 2002-08-12 | $12.15 | $12.15 | 473,200 | — | — |
| 2002-08-09 | $12.35 | $12.35 | 345,000 | — | — |
| 2002-08-08 | $12.77 | $12.77 | 378,700 | — | — |
| 2002-08-07 | $11.79 | $11.79 | 133,300 | — | — |
| 2002-08-06 | $11.40 | $11.40 | 220,400 | — | — |
| 2002-08-05 | $10.66 | $10.66 | 266,900 | — | — |
| 2002-08-02 | $11.48 | $11.48 | 244,900 | — | — |
| 2002-08-01 | $11.28 | $11.28 | 326,900 | — | — |
| 2002-07-31 | $11.75 | $11.75 | 281,600 | — | — |
| 2002-07-30 | $12.00 | $12.00 | 559,300 | — | — |
| 2002-07-29 | $12.39 | $12.39 | 261,100 | — | — |
| 2002-07-26 | $10.85 | $10.85 | 137,600 | — | — |
| 2002-07-25 | $11.25 | $11.25 | 122,300 | — | — |
| 2002-07-24 | $10.93 | $10.93 | 845,100 | — | — |
| 2002-07-23 | $10.85 | $10.85 | 525,400 | — | — |
| 2002-07-22 | $12.11 | $12.11 | 269,800 | — | — |
| 2002-07-19 | $12.42 | $12.42 | 225,800 | — | — |
| 2002-07-18 | $12.77 | $12.77 | 476,900 | — | — |
| 2002-07-17 | $12.95 | $12.95 | 466,200 | — | — |
| 2002-07-16 | $12.25 | $12.25 | 332,000 | — | — |
| 2002-07-15 | $12.09 | $12.09 | 201,900 | — | — |
| 2002-07-12 | $11.97 | $11.97 | 237,900 | — | — |
| 2002-07-11 | $12.07 | $12.07 | 214,500 | — | — |
| 2002-07-10 | $12.41 | $12.41 | 214,900 | — | — |
| 2002-07-09 | $12.83 | $12.83 | 262,400 | — | — |
| 2002-07-08 | $13.00 | $13.00 | 278,900 | — | — |
| 2002-07-05 | $13.30 | $13.30 | 259,800 | — | — |
| 2002-07-03 | $13.19 | $13.19 | 296,100 | — | — |
| 2002-07-02 | $12.49 | $12.49 | 372,800 | — | — |
| 2002-07-01 | $13.86 | $13.86 | 425,500 | — | — |
| 2002-06-28 | $14.56 | $14.56 | 861,900 | — | — |
| 2002-06-27 | $13.77 | $13.77 | 858,800 | — | — |
| 2002-06-26 | $14.05 | $14.05 | 515,700 | — | — |
| 2002-06-25 | $13.79 | $13.79 | 492,400 | — | — |
| 2002-06-24 | $14.81 | $14.81 | 277,800 | — | — |
| 2002-06-21 | $14.77 | $14.77 | 286,800 | — | — |
| 2002-06-20 | $14.80 | $14.80 | 378,700 | — | — |
| 2002-06-19 | $15.50 | $15.50 | 596,700 | — | — |
| 2002-06-18 | $15.79 | $15.79 | 1,046,800 | — | — |
| 2002-06-17 | $15.50 | $15.50 | 250,900 | — | — |
| 2002-06-14 | $15.34 | $15.34 | 391,500 | — | — |
| 2002-06-13 | $15.61 | $15.61 | 396,800 | — | — |
| 2002-06-12 | $16.30 | $16.30 | 527,400 | — | — |
| 2002-06-11 | $16.44 | $16.44 | 701,900 | — | — |
| 2002-06-10 | $16.98 | $16.98 | 856,000 | — | — |
| 2002-06-07 | $17.14 | $17.14 | 1,050,600 | — | — |
| 2002-06-06 | $17.10 | $17.10 | 1,278,100 | — | — |
| 2002-06-05 | $16.57 | $16.57 | 3,009,100 | — | — |
| 2002-06-04 | $15.45 | $15.45 | 378,100 | — | — |
| 2002-06-03 | $15.30 | $15.30 | 668,700 | — | — |
| 2002-05-31 | $14.82 | $14.82 | 153,300 | — | — |
| 2002-05-30 | $14.47 | $14.47 | 444,800 | — | — |
| 2002-05-29 | $14.38 | $14.38 | 180,800 | — | — |
| 2002-05-28 | $14.06 | $14.06 | 87,300 | — | — |
| 2002-05-24 | $14.54 | $14.54 | 191,600 | — | — |
| 2002-05-23 | $13.98 | $13.98 | 317,200 | — | — |
| 2002-05-22 | $14.56 | $14.56 | 168,700 | — | — |
| 2002-05-21 | $14.30 | $14.30 | 86,700 | — | — |
| 2002-05-20 | $14.60 | $14.60 | 202,900 | — | — |
| 2002-05-17 | $15.06 | $15.06 | 205,500 | — | — |
| 2002-05-16 | $14.52 | $14.52 | 346,900 | — | — |
| 2002-05-15 | $14.55 | $14.55 | 276,000 | — | — |
| 2002-05-14 | $14.33 | $14.33 | 153,100 | — | — |
| 2002-05-13 | $14.39 | $14.39 | 179,900 | — | — |
| 2002-05-10 | $14.35 | $14.35 | 146,700 | — | — |
| 2002-05-09 | $14.40 | $14.40 | 456,800 | — | — |
| 2002-05-08 | $14.40 | $14.40 | 390,100 | — | — |
| 2002-05-07 | $14.15 | $14.15 | 814,800 | — | — |
| 2002-05-06 | $13.51 | $13.51 | 253,700 | — | — |
| 2002-05-03 | $14.00 | $14.00 | 1,332,000 | — | — |
| 2002-05-02 | $13.15 | $13.15 | 180,100 | — | — |
| 2002-05-01 | $13.06 | $13.06 | 504,000 | — | — |
| 2002-04-30 | $13.35 | $13.35 | 377,600 | — | — |
| 2002-04-29 | $12.77 | $12.77 | 211,200 | — | — |
| 2002-04-26 | $12.74 | $12.74 | 468,100 | — | — |
| 2002-04-25 | $13.20 | $13.20 | 266,600 | — | — |
| 2002-04-24 | $12.60 | $12.60 | 217,000 | — | — |
| 2002-04-23 | $12.56 | $12.56 | 433,000 | — | — |
| 2002-04-22 | $12.50 | $12.50 | 870,500 | — | — |
| 2002-04-19 | $13.31 | $13.31 | 2,284,600 | — | — |
| 2002-04-18 | $13.60 | $13.60 | 194,500 | — | — |
| 2002-04-17 | $14.00 | $14.00 | 274,700 | — | — |
| 2002-04-16 | $14.00 | $14.00 | 207,800 | — | — |
| 2002-04-15 | $13.69 | $13.69 | 226,100 | — | — |
| 2002-04-12 | $13.70 | $13.70 | 283,300 | — | — |
| 2002-04-11 | $13.60 | $13.60 | 380,800 | — | — |
| 2002-04-10 | $13.62 | $13.62 | 168,200 | — | — |
| 2002-04-09 | $13.72 | $13.72 | 194,700 | — | — |
| 2002-04-08 | $13.75 | $13.75 | 180,000 | — | — |
| 2002-04-05 | $13.55 | $13.55 | 414,300 | — | — |
| 2002-04-04 | $13.73 | $13.73 | 287,200 | — | — |
| 2002-04-03 | $13.80 | $13.80 | 344,500 | — | — |
| 2002-04-02 | $13.25 | $13.25 | 635,800 | — | — |
| 2002-04-01 | $13.07 | $13.07 | 744,800 | — | — |
| 2002-03-28 | $13.55 | $13.55 | 365,900 | — | — |
| 2002-03-27 | $12.89 | $12.89 | 330,200 | — | — |
| 2002-03-26 | $12.52 | $12.52 | 232,500 | — | — |
| 2002-03-25 | $12.60 | $12.60 | 190,300 | — | — |
| 2002-03-22 | $12.70 | $12.70 | 193,500 | — | — |
| 2002-03-21 | $13.08 | $13.08 | 139,300 | — | — |
| 2002-03-20 | $13.20 | $13.20 | 278,400 | — | — |
| 2002-03-19 | $13.32 | $13.32 | 214,000 | — | — |
| 2002-03-18 | $13.50 | $13.50 | 1,120,900 | — | — |
| 2002-03-15 | $13.02 | $13.02 | 422,000 | — | — |
| 2002-03-14 | $13.11 | $13.11 | 155,800 | — | — |
| 2002-03-13 | $13.00 | $13.00 | 335,200 | — | — |
| 2002-03-12 | $13.29 | $13.29 | 389,800 | — | — |
| 2002-03-11 | $12.71 | $12.71 | 318,700 | — | — |
| 2002-03-08 | $12.80 | $12.80 | 568,400 | — | — |
| 2002-03-07 | $12.95 | $12.95 | 758,400 | — | — |
| 2002-03-06 | $13.24 | $13.24 | 1,295,000 | — | — |
| 2002-03-05 | $12.60 | $12.60 | 421,900 | — | — |
| 2002-03-04 | $12.26 | $12.26 | 521,400 | — | — |
| 2002-03-01 | $11.63 | $11.63 | 391,600 | — | — |
| 2002-02-28 | $11.51 | $11.51 | 556,900 | — | — |
| 2002-02-27 | $11.32 | $11.32 | 202,700 | — | — |
| 2002-02-26 | $11.52 | $11.52 | 379,600 | — | — |
| 2002-02-25 | $11.48 | $11.48 | 388,900 | — | — |
| 2002-02-22 | $11.36 | $11.36 | 131,100 | — | — |
| 2002-02-21 | $11.58 | $11.58 | 1,606,000 | — | — |
| 2002-02-20 | $10.95 | $10.95 | 636,700 | — | — |
| 2002-02-19 | $10.01 | $10.01 | 365,200 | — | — |
| 2002-02-15 | $9.94 | $9.94 | 132,400 | — | — |
| 2002-02-14 | $10.25 | $10.25 | 245,000 | — | — |
| 2002-02-13 | $10.57 | $10.57 | 435,300 | — | — |
| 2002-02-12 | $10.34 | $10.34 | 72,000 | — | — |
| 2002-02-11 | $10.25 | $10.25 | 169,400 | — | — |
| 2002-02-08 | $9.97 | $9.97 | 93,900 | — | — |
| 2002-02-07 | $9.78 | $9.78 | 108,400 | — | — |
| 2002-02-06 | $9.95 | $9.95 | 203,400 | — | — |
| 2002-02-05 | $9.99 | $9.99 | 112,000 | — | — |
| 2002-02-04 | $9.99 | $9.99 | 391,900 | — | — |
| 2002-02-01 | $9.98 | $9.98 | 155,300 | — | — |
| 2002-01-31 | $10.00 | $10.00 | 511,000 | — | — |
| 2002-01-30 | $9.93 | $9.93 | 52,900 | — | — |
| 2002-01-29 | $9.92 | $9.92 | 138,900 | — | — |
| 2002-01-28 | $10.02 | $10.02 | 152,500 | — | — |
| 2002-01-25 | $9.95 | $9.95 | 106,600 | — | — |
| 2002-01-24 | $10.01 | $10.01 | 218,000 | — | — |
| 2002-01-23 | $9.86 | $9.86 | 211,100 | — | — |
| 2002-01-22 | $9.75 | $9.75 | 91,900 | — | — |
| 2002-01-18 | $9.76 | $9.76 | 156,100 | — | — |
| 2002-01-17 | $9.94 | $9.94 | 88,400 | — | — |
| 2002-01-16 | $9.73 | $9.73 | 148,500 | — | — |
| 2002-01-15 | $9.97 | $9.97 | 150,700 | — | — |
| 2002-01-14 | $9.95 | $9.95 | 224,700 | — | — |
| 2002-01-11 | $9.95 | $9.95 | 165,600 | — | — |
| 2002-01-10 | $10.06 | $10.06 | 291,200 | — | — |
| 2002-01-09 | $10.03 | $10.03 | 143,700 | — | — |
| 2002-01-08 | $10.15 | $10.15 | 319,600 | — | — |
| 2002-01-07 | $10.00 | $10.00 | 1,388,500 | — | — |
| 2002-01-04 | $9.99 | $9.99 | 1,524,600 | — | — |
| 2002-01-03 | $9.60 | $9.60 | 247,400 | — | — |
| 2002-01-02 | $9.37 | $9.37 | 198,800 | — | — |