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
- 1992-12-16 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 | $12.50 | $13.60 | 405,200 | — | — |
| 2002-12-30 | $12.50 | $13.60 | 158,200 | — | — |
| 2002-12-27 | $12.43 | $13.52 | 90,200 | — | — |
| 2002-12-26 | $12.58 | $13.69 | 103,600 | — | — |
| 2002-12-24 | $12.74 | $13.86 | 151,000 | — | — |
| 2002-12-23 | $12.86 | $13.99 | 288,000 | — | — |
| 2002-12-20 | $12.43 | $13.52 | 1,631,400 | — | — |
| 2002-12-19 | $12.20 | $13.27 | 271,400 | — | — |
| 2002-12-18 | $12.47 | $13.57 | 407,000 | — | — |
| 2002-12-17 | $12.70 | $13.82 | 331,800 | — | — |
| 2002-12-16 | $13.24 | $14.40 | 221,600 | — | — |
| 2002-12-13 | $13.50 | $14.69 | 197,800 | — | — |
| 2002-12-12 | $13.45 | $14.63 | 281,200 | — | — |
| 2002-12-11 | $13.28 | $14.44 | 118,600 | — | — |
| 2002-12-10 | $13.45 | $14.63 | 551,800 | — | — |
| 2002-12-09 | $13.29 | $14.45 | 327,400 | — | — |
| 2002-12-06 | $13.00 | $14.14 | 196,800 | — | — |
| 2002-12-05 | $12.96 | $14.10 | 491,200 | — | — |
| 2002-12-04 | $13.03 | $14.17 | 123,200 | — | — |
| 2002-12-03 | $13.11 | $14.26 | 604,000 | — | — |
| 2002-12-02 | $13.10 | $14.25 | 285,600 | — | — |
| 2002-11-29 | $12.65 | $13.76 | 69,600 | — | — |
| 2002-11-27 | $12.75 | $13.87 | 133,800 | — | — |
| 2002-11-26 | $12.70 | $13.82 | 104,600 | — | — |
| 2002-11-25 | $12.88 | $14.01 | 213,000 | — | — |
| 2002-11-22 | $13.01 | $14.15 | 197,200 | — | — |
| 2002-11-21 | $12.94 | $14.08 | 180,200 | — | — |
| 2002-11-20 | $12.80 | $13.93 | 190,200 | — | — |
| 2002-11-19 | $12.50 | $13.60 | 116,400 | — | — |
| 2002-11-18 | $12.55 | $13.65 | 159,200 | — | — |
| 2002-11-15 | $12.54 | $13.64 | 89,800 | — | — |
| 2002-11-14 | $12.62 | $13.72 | 230,000 | — | — |
| 2002-11-13 | $12.44 | $13.53 | 243,400 | — | — |
| 2002-11-12 | $12.68 | $13.79 | 244,000 | — | — |
| 2002-11-11 | $12.67 | $13.78 | 292,600 | — | — |
| 2002-11-08 | $12.65 | $13.76 | 289,800 | — | — |
| 2002-11-07 | $12.40 | $13.49 | 182,400 | — | — |
| 2002-11-06 | $12.71 | $13.83 | 468,600 | — | — |
| 2002-11-05 | $12.46 | $13.53 | 267,800 | — | — |
| 2002-11-04 | $12.51 | $13.58 | 141,000 | — | — |
| 2002-11-01 | $12.75 | $13.84 | 251,400 | — | — |
| 2002-10-31 | $12.67 | $13.76 | 262,400 | — | — |
| 2002-10-30 | $12.68 | $13.76 | 160,400 | — | — |
| 2002-10-29 | $12.17 | $13.21 | 246,600 | — | — |
| 2002-10-28 | $12.30 | $13.35 | 214,600 | — | — |
| 2002-10-25 | $12.32 | $13.38 | 201,800 | — | — |
| 2002-10-24 | $12.65 | $13.73 | 520,400 | — | — |
| 2002-10-23 | $12.75 | $13.84 | 281,400 | — | — |
| 2002-10-22 | $12.22 | $13.27 | 372,200 | — | — |
| 2002-10-21 | $12.61 | $13.69 | 600,800 | — | — |
| 2002-10-18 | $12.70 | $13.79 | 591,600 | — | — |
| 2002-10-17 | $13.14 | $14.27 | 759,000 | — | — |
| 2002-10-16 | $12.15 | $13.19 | 75,800 | — | — |
| 2002-10-15 | $12.45 | $13.51 | 178,400 | — | — |
| 2002-10-14 | $12.31 | $13.37 | 241,400 | — | — |
| 2002-10-11 | $11.86 | $12.87 | 205,800 | — | — |
| 2002-10-10 | $11.80 | $12.81 | 156,000 | — | — |
| 2002-10-09 | $12.03 | $13.06 | 393,600 | — | — |
| 2002-10-08 | $11.85 | $12.86 | 269,000 | — | — |
| 2002-10-07 | $11.85 | $12.86 | 103,000 | — | — |
| 2002-10-04 | $12.15 | $13.19 | 290,800 | — | — |
| 2002-10-03 | $12.38 | $13.44 | 408,600 | — | — |
| 2002-10-02 | $12.25 | $13.30 | 602,800 | — | — |
| 2002-10-01 | $12.24 | $13.28 | 342,000 | — | — |
| 2002-09-30 | $11.95 | $12.98 | 275,600 | — | — |
| 2002-09-27 | $11.85 | $12.86 | 269,400 | — | — |
| 2002-09-26 | $12.00 | $13.03 | 258,800 | — | — |
| 2002-09-25 | $11.74 | $12.74 | 319,200 | — | — |
| 2002-09-24 | $11.35 | $12.32 | 267,200 | — | — |
| 2002-09-23 | $11.65 | $12.65 | 276,800 | — | — |
| 2002-09-20 | $11.68 | $12.68 | 333,600 | — | — |
| 2002-09-19 | $11.77 | $12.77 | 148,200 | — | — |
| 2002-09-18 | $11.95 | $12.98 | 175,400 | — | — |
| 2002-09-17 | $11.58 | $12.57 | 150,600 | — | — |
| 2002-09-16 | $11.62 | $12.62 | 101,800 | — | — |
| 2002-09-13 | $11.75 | $12.76 | 152,800 | — | — |
| 2002-09-12 | $11.64 | $12.63 | 119,200 | — | — |
| 2002-09-11 | $11.87 | $12.88 | 95,400 | — | — |
| 2002-09-10 | $11.84 | $12.85 | 259,200 | — | — |
| 2002-09-09 | $11.88 | $12.89 | 487,800 | — | — |
| 2002-09-06 | $12.03 | $13.06 | 878,400 | — | — |
| 2002-09-05 | $11.66 | $12.66 | 318,400 | — | — |
| 2002-09-04 | $11.80 | $12.81 | 166,400 | — | — |
| 2002-09-03 | $11.75 | $12.76 | 486,600 | — | — |
| 2002-08-30 | $11.89 | $12.91 | 121,800 | — | — |
| 2002-08-29 | $11.97 | $13.00 | 335,800 | — | — |
| 2002-08-28 | $11.87 | $12.88 | 203,600 | — | — |
| 2002-08-27 | $12.24 | $13.28 | 120,600 | — | — |
| 2002-08-26 | $12.09 | $13.13 | 264,000 | — | — |
| 2002-08-23 | $12.13 | $13.17 | 110,200 | — | — |
| 2002-08-22 | $12.20 | $13.25 | 129,600 | — | — |
| 2002-08-21 | $12.06 | $13.09 | 105,000 | — | — |
| 2002-08-20 | $11.68 | $12.68 | 175,600 | — | — |
| 2002-08-19 | $12.19 | $13.24 | 101,600 | — | — |
| 2002-08-16 | $12.08 | $13.11 | 148,600 | — | — |
| 2002-08-15 | $11.95 | $12.98 | 119,200 | — | — |
| 2002-08-14 | $11.50 | $12.48 | 235,000 | — | — |
| 2002-08-13 | $10.95 | $11.89 | 172,600 | — | — |
| 2002-08-12 | $11.21 | $12.17 | 123,000 | — | — |
| 2002-08-09 | $10.89 | $11.82 | 451,200 | — | — |
| 2002-08-08 | $10.72 | $11.63 | 333,800 | — | — |
| 2002-08-07 | $10.43 | $11.32 | 101,000 | — | — |
| 2002-08-06 | $10.65 | $11.56 | 128,800 | — | — |
| 2002-08-05 | $10.04 | $10.90 | 247,200 | — | — |
| 2002-08-02 | $9.95 | $10.80 | 119,200 | — | — |
| 2002-08-01 | $10.38 | $11.27 | 465,600 | — | — |
| 2002-07-31 | $10.30 | $11.18 | 464,400 | — | — |
| 2002-07-30 | $10.75 | $11.67 | 166,600 | — | — |
| 2002-07-29 | $10.86 | $11.79 | 176,400 | — | — |
| 2002-07-26 | $10.55 | $11.45 | 286,600 | — | — |
| 2002-07-25 | $10.00 | $10.86 | 148,000 | — | — |
| 2002-07-24 | $10.45 | $11.35 | 193,200 | — | — |
| 2002-07-23 | $9.90 | $10.75 | 184,000 | — | — |
| 2002-07-22 | $10.22 | $11.09 | 271,800 | — | — |
| 2002-07-19 | $10.38 | $11.27 | 313,200 | — | — |
| 2002-07-18 | $11.00 | $11.94 | 160,200 | — | — |
| 2002-07-17 | $11.15 | $12.11 | 106,600 | — | — |
| 2002-07-16 | $10.80 | $11.73 | 436,000 | — | — |
| 2002-07-15 | $11.22 | $12.18 | 240,800 | — | — |
| 2002-07-12 | $11.09 | $12.04 | 170,000 | — | — |
| 2002-07-11 | $11.29 | $12.25 | 175,600 | — | — |
| 2002-07-10 | $11.49 | $12.47 | 228,600 | — | — |
| 2002-07-09 | $11.73 | $12.73 | 88,400 | — | — |
| 2002-07-08 | $11.35 | $12.32 | 113,800 | — | — |
| 2002-07-05 | $12.00 | $13.02 | 55,200 | — | — |
| 2002-07-03 | $11.63 | $12.62 | 189,600 | — | — |
| 2002-07-02 | $11.49 | $12.48 | 102,200 | — | — |
| 2002-07-01 | $11.83 | $12.84 | 154,400 | — | — |
| 2002-06-28 | $12.03 | $13.06 | 971,800 | — | — |
| 2002-06-27 | $12.03 | $13.06 | 254,200 | — | — |
| 2002-06-26 | $11.84 | $12.86 | 1,137,400 | — | — |
| 2002-06-25 | $11.73 | $12.73 | 209,800 | — | — |
| 2002-06-24 | $11.94 | $12.96 | 297,200 | — | — |
| 2002-06-21 | $11.79 | $12.80 | 218,600 | — | — |
| 2002-06-20 | $11.65 | $12.65 | 146,000 | — | — |
| 2002-06-19 | $11.64 | $12.64 | 174,800 | — | — |
| 2002-06-18 | $11.86 | $12.88 | 240,400 | — | — |
| 2002-06-17 | $11.81 | $12.82 | 206,400 | — | — |
| 2002-06-14 | $11.35 | $12.32 | 194,600 | — | — |
| 2002-06-13 | $11.10 | $12.05 | 95,800 | — | — |
| 2002-06-12 | $11.20 | $12.16 | 355,200 | — | — |
| 2002-06-11 | $11.09 | $12.04 | 927,800 | — | — |
| 2002-06-10 | $11.09 | $12.04 | 591,600 | — | — |
| 2002-06-07 | $11.42 | $12.40 | 169,400 | — | — |
| 2002-06-06 | $10.95 | $11.88 | 131,200 | — | — |
| 2002-06-05 | $11.34 | $12.31 | 110,800 | — | — |
| 2002-06-04 | $11.47 | $12.45 | 121,400 | — | — |
| 2002-06-03 | $11.28 | $12.25 | 113,800 | — | — |
| 2002-05-31 | $11.58 | $12.57 | 152,400 | — | — |
| 2002-05-30 | $11.75 | $12.76 | 174,200 | — | — |
| 2002-05-29 | $11.64 | $12.63 | 131,200 | — | — |
| 2002-05-28 | $11.85 | $12.87 | 323,400 | — | — |
| 2002-05-24 | $11.86 | $12.87 | 167,200 | — | — |
| 2002-05-23 | $12.08 | $13.12 | 192,600 | — | — |
| 2002-05-22 | $12.04 | $13.07 | 81,600 | — | — |
| 2002-05-21 | $12.12 | $13.15 | 133,000 | — | — |
| 2002-05-20 | $12.04 | $13.07 | 125,800 | — | — |
| 2002-05-17 | $12.32 | $13.37 | 131,000 | — | — |
| 2002-05-16 | $12.26 | $13.31 | 118,400 | — | — |
| 2002-05-15 | $12.29 | $13.34 | 362,800 | — | — |
| 2002-05-14 | $12.43 | $13.49 | 342,400 | — | — |
| 2002-05-13 | $12.36 | $13.42 | 163,400 | — | — |
| 2002-05-10 | $12.23 | $13.27 | 198,000 | — | — |
| 2002-05-09 | $12.00 | $13.03 | 477,000 | — | — |
| 2002-05-08 | $12.06 | $13.09 | 119,200 | — | — |
| 2002-05-07 | $11.98 | $12.98 | 128,400 | — | — |
| 2002-05-06 | $12.00 | $13.00 | 96,600 | — | — |
| 2002-05-03 | $12.48 | $13.52 | 161,200 | — | — |
| 2002-05-02 | $12.25 | $13.27 | 423,600 | — | — |
| 2002-05-01 | $12.15 | $13.16 | 754,400 | — | — |
| 2002-04-30 | $12.10 | $13.11 | 259,800 | — | — |
| 2002-04-29 | $12.12 | $13.13 | 222,600 | — | — |
| 2002-04-26 | $11.73 | $12.70 | 194,600 | — | — |
| 2002-04-25 | $12.10 | $13.11 | 168,000 | — | — |
| 2002-04-24 | $11.99 | $12.99 | 447,000 | — | — |
| 2002-04-23 | $11.88 | $12.87 | 496,600 | — | — |
| 2002-04-22 | $11.68 | $12.66 | 369,600 | — | — |
| 2002-04-19 | $11.60 | $12.57 | 322,000 | — | — |
| 2002-04-18 | $11.70 | $12.68 | 399,800 | — | — |
| 2002-04-17 | $11.50 | $12.46 | 253,400 | — | — |
| 2002-04-16 | $11.08 | $12.00 | 270,200 | — | — |
| 2002-04-15 | $11.20 | $12.13 | 315,800 | — | — |
| 2002-04-12 | $10.77 | $11.66 | 557,400 | — | — |
| 2002-04-11 | $10.87 | $11.77 | 777,200 | — | — |
| 2002-04-10 | $11.05 | $11.97 | 193,600 | — | — |
| 2002-04-09 | $10.88 | $11.79 | 266,000 | — | — |
| 2002-04-08 | $11.00 | $11.92 | 387,000 | — | — |
| 2002-04-05 | $10.75 | $11.65 | 427,000 | — | — |
| 2002-04-04 | $10.73 | $11.63 | 271,000 | — | — |
| 2002-04-03 | $10.80 | $11.70 | 329,000 | — | — |
| 2002-04-02 | $10.91 | $11.82 | 572,200 | — | — |
| 2002-04-01 | $10.62 | $11.50 | 325,200 | — | — |
| 2002-03-28 | $10.86 | $11.76 | 301,400 | — | — |
| 2002-03-27 | $10.76 | $11.66 | 654,400 | — | — |
| 2002-03-26 | $10.69 | $11.58 | 360,800 | — | — |
| 2002-03-25 | $10.61 | $11.49 | 326,400 | — | — |
| 2002-03-22 | $10.47 | $11.34 | 198,200 | — | — |
| 2002-03-21 | $10.65 | $11.53 | 863,000 | — | — |
| 2002-03-20 | $10.50 | $11.37 | 531,400 | — | — |
| 2002-03-19 | $10.42 | $11.29 | 198,000 | — | — |
| 2002-03-18 | $10.50 | $11.37 | 98,800 | — | — |
| 2002-03-15 | $10.38 | $11.25 | 601,800 | — | — |
| 2002-03-14 | $10.30 | $11.16 | 849,000 | — | — |
| 2002-03-13 | $10.26 | $11.11 | 2,186,000 | — | — |
| 2002-03-12 | $9.97 | $10.80 | 299,000 | — | — |
| 2002-03-11 | $9.94 | $10.76 | 374,200 | — | — |
| 2002-03-08 | $9.92 | $10.74 | 2,568,600 | — | — |
| 2002-03-07 | $10.00 | $10.84 | 4,836,200 | — | — |
| 2002-03-06 | $10.25 | $11.10 | 3,481,800 | — | — |
| 2002-03-05 | $11.58 | $12.54 | 286,600 | — | — |
| 2002-03-04 | $11.37 | $12.31 | 387,600 | — | — |
| 2002-03-01 | $10.90 | $11.81 | 315,600 | — | — |
| 2002-02-28 | $10.85 | $11.76 | 347,400 | — | — |
| 2002-02-27 | $10.89 | $11.79 | 324,400 | — | — |
| 2002-02-26 | $10.72 | $11.62 | 379,400 | — | — |
| 2002-02-25 | $10.67 | $11.56 | 506,400 | — | — |
| 2002-02-22 | $10.45 | $11.32 | 241,600 | — | — |
| 2002-02-21 | $10.18 | $11.03 | 465,000 | — | — |
| 2002-02-20 | $10.25 | $11.10 | 186,600 | — | — |
| 2002-02-19 | $10.18 | $11.03 | 198,400 | — | — |
| 2002-02-15 | $10.13 | $10.97 | 114,600 | — | — |
| 2002-02-14 | $10.11 | $10.95 | 230,600 | — | — |
| 2002-02-13 | $10.22 | $11.07 | 169,000 | — | — |
| 2002-02-12 | $10.25 | $11.11 | 212,000 | — | — |
| 2002-02-11 | $10.12 | $10.96 | 85,800 | — | — |
| 2002-02-08 | $10.02 | $10.86 | 197,000 | — | — |
| 2002-02-07 | $9.97 | $10.80 | 172,800 | — | — |
| 2002-02-06 | $10.24 | $11.09 | 113,800 | — | — |
| 2002-02-05 | $10.20 | $11.05 | 85,200 | — | — |
| 2002-02-04 | $10.06 | $10.89 | 129,400 | — | — |
| 2002-02-01 | $10.20 | $11.05 | 237,200 | — | — |
| 2002-01-31 | $10.33 | $11.19 | 234,400 | — | — |
| 2002-01-30 | $10.22 | $11.07 | 304,200 | — | — |
| 2002-01-29 | $9.99 | $10.82 | 223,400 | — | — |
| 2002-01-28 | $10.08 | $10.92 | 196,600 | — | — |
| 2002-01-25 | $10.28 | $11.13 | 165,000 | — | — |
| 2002-01-24 | $10.23 | $11.08 | 100,000 | — | — |
| 2002-01-23 | $10.38 | $11.24 | 106,600 | — | — |
| 2002-01-22 | $9.93 | $10.76 | 249,800 | — | — |
| 2002-01-18 | $9.86 | $10.68 | 68,200 | — | — |
| 2002-01-17 | $10.03 | $10.87 | 70,000 | — | — |
| 2002-01-16 | $10.05 | $10.88 | 136,200 | — | — |
| 2002-01-15 | $10.32 | $11.18 | 254,000 | — | — |
| 2002-01-14 | $9.82 | $10.63 | 206,400 | — | — |
| 2002-01-11 | $9.73 | $10.54 | 76,400 | — | — |
| 2002-01-10 | $10.14 | $10.99 | 73,000 | — | — |
| 2002-01-09 | $10.08 | $10.92 | 115,200 | — | — |
| 2002-01-08 | $10.56 | $11.44 | 130,600 | — | — |
| 2002-01-07 | $10.32 | $11.18 | 62,200 | — | — |
| 2002-01-04 | $10.45 | $11.32 | 128,600 | — | — |
| 2002-01-03 | $10.53 | $11.41 | 117,600 | — | — |
| 2002-01-02 | $10.74 | $11.64 | 232,000 | — | — |