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
- 1999-11-16 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 | $12.28 | $13.00 | 35,986 | — | — |
| 2002-12-30 | $12.11 | $12.82 | 61,475 | — | — |
| 2002-12-27 | $12.10 | $12.81 | 20,492 | — | — |
| 2002-12-26 | $12.23 | $12.95 | 7,997 | — | — |
| 2002-12-24 | $12.19 | $12.91 | 2,999 | — | — |
| 2002-12-23 | $12.27 | $12.98 | 33,487 | — | — |
| 2002-12-20 | $12.21 | $12.93 | 54,478 | — | — |
| 2002-12-19 | $12.25 | $12.97 | 28,988 | — | — |
| 2002-12-18 | $12.65 | $13.39 | 561,775 | — | — |
| 2002-12-17 | $12.32 | $13.04 | 66,973 | — | — |
| 2002-12-16 | $12.69 | $13.44 | 87,465 | — | — |
| 2002-12-13 | $12.28 | $13.00 | 63,475 | — | — |
| 2002-12-12 | $12.28 | $13.00 | 18,493 | — | — |
| 2002-12-11 | $12.06 | $12.77 | 19,492 | — | — |
| 2002-12-10 | $11.89 | $12.59 | 24,990 | — | — |
| 2002-12-09 | $11.98 | $12.69 | 40,484 | — | — |
| 2002-12-06 | $11.95 | $12.65 | 8,497 | — | — |
| 2002-12-05 | $11.82 | $12.52 | 11,495 | — | — |
| 2002-12-04 | $11.82 | $12.51 | 178,928 | — | — |
| 2002-12-03 | $11.65 | $12.33 | 24,990 | — | — |
| 2002-12-02 | $11.98 | $12.69 | 87,465 | — | — |
| 2002-11-29 | $11.78 | $12.47 | 1,000 | — | — |
| 2002-11-27 | $11.59 | $12.27 | 9,996 | — | — |
| 2002-11-26 | $11.66 | $12.35 | 6,497 | — | — |
| 2002-11-25 | $11.64 | $12.32 | 26,989 | — | — |
| 2002-11-22 | $12.21 | $12.93 | 34,986 | — | — |
| 2002-11-21 | $12.20 | $12.92 | 44,982 | — | — |
| 2002-11-20 | $11.79 | $12.49 | 2,499 | — | — |
| 2002-11-19 | $11.96 | $12.67 | 14,494 | — | — |
| 2002-11-18 | $11.54 | $12.22 | 134,946 | — | — |
| 2002-11-15 | $11.84 | $12.54 | 3,998 | — | — |
| 2002-11-14 | $11.86 | $12.56 | 25,990 | — | — |
| 2002-11-13 | $11.67 | $12.35 | 136,445 | — | — |
| 2002-11-12 | $11.47 | $12.15 | 22,991 | — | — |
| 2002-11-11 | $11.37 | $12.04 | 9,996 | — | — |
| 2002-11-08 | $11.46 | $12.14 | 45,982 | — | — |
| 2002-11-07 | $11.49 | $12.17 | 16,993 | — | — |
| 2002-11-06 | $11.56 | $12.24 | 42,483 | — | — |
| 2002-11-05 | $11.66 | $12.35 | 55,978 | — | — |
| 2002-11-04 | $11.79 | $12.49 | 138,445 | — | — |
| 2002-11-01 | $11.92 | $12.62 | 126,949 | — | — |
| 2002-10-31 | $12.16 | $12.88 | 73,471 | — | — |
| 2002-10-30 | $12.23 | $12.95 | 69,472 | — | — |
| 2002-10-29 | $12.38 | $13.10 | 26,489 | — | — |
| 2002-10-28 | $12.53 | $13.26 | 22,491 | — | — |
| 2002-10-25 | $12.18 | $12.89 | 5,998 | — | — |
| 2002-10-24 | $12.12 | $12.83 | 27,989 | — | — |
| 2002-10-23 | $12.25 | $12.97 | 16,493 | — | — |
| 2002-10-22 | $12.37 | $13.10 | 23,990 | — | — |
| 2002-10-21 | $12.05 | $12.76 | 105,958 | — | — |
| 2002-10-18 | $12.35 | $13.08 | 360,856 | — | — |
| 2002-10-17 | $12.41 | $13.14 | 6,997 | — | — |
| 2002-10-16 | $12.20 | $12.92 | 165,934 | — | — |
| 2002-10-15 | $12.29 | $12.95 | 0 | — | — |
| 2002-10-14 | $12.29 | $12.95 | 16,993 | — | — |
| 2002-10-11 | $12.63 | $13.30 | 45,482 | — | — |
| 2002-10-10 | $12.16 | $12.81 | 17,493 | — | — |
| 2002-10-09 | $12.05 | $12.69 | 9,996 | — | — |
| 2002-10-08 | $11.74 | $12.37 | 22,491 | — | — |
| 2002-10-07 | $11.98 | $12.62 | 33,487 | — | — |
| 2002-10-04 | $12.42 | $13.09 | 13,994 | — | — |
| 2002-10-03 | $12.79 | $13.47 | 39,984 | — | — |
| 2002-10-02 | $12.31 | $12.96 | 11,995 | — | — |
| 2002-10-01 | $12.02 | $12.66 | 29,988 | — | — |
| 2002-09-30 | $12.08 | $12.72 | 39,484 | — | — |
| 2002-09-27 | $12.03 | $12.67 | 144,442 | — | — |
| 2002-09-26 | $11.60 | $12.22 | 61,475 | — | — |
| 2002-09-25 | $11.38 | $11.99 | 181,427 | — | — |
| 2002-09-24 | $11.59 | $12.20 | 32,987 | — | — |
| 2002-09-23 | $11.82 | $12.44 | 6,997 | — | — |
| 2002-09-20 | $11.96 | $12.60 | 29,988 | — | — |
| 2002-09-19 | $11.90 | $12.54 | 12,495 | — | — |
| 2002-09-18 | $11.82 | $12.45 | 6,497 | — | — |
| 2002-09-17 | $11.86 | $12.50 | 5,498 | — | — |
| 2002-09-16 | $11.63 | $12.25 | 23,491 | — | — |
| 2002-09-13 | $11.74 | $12.37 | 9,496 | — | — |
| 2002-09-12 | $11.80 | $12.43 | 25,990 | — | — |
| 2002-09-11 | $11.92 | $12.56 | 5,998 | — | — |
| 2002-09-10 | $11.70 | $12.33 | 16,993 | — | — |
| 2002-09-09 | $11.42 | $12.03 | 25,490 | — | — |
| 2002-09-06 | $11.71 | $12.33 | 27,489 | — | — |
| 2002-09-05 | $11.30 | $11.91 | 21,491 | — | — |
| 2002-09-04 | $11.58 | $12.20 | 11,495 | — | — |
| 2002-09-03 | $11.33 | $11.94 | 23,990 | — | — |
| 2002-08-30 | $11.70 | $12.32 | 9,496 | — | — |
| 2002-08-29 | $11.25 | $11.85 | 18,992 | — | — |
| 2002-08-28 | $11.46 | $12.07 | 11,495 | — | — |
| 2002-08-27 | $11.80 | $12.43 | 11,495 | — | — |
| 2002-08-26 | $11.66 | $12.28 | 2,999 | — | — |
| 2002-08-23 | $11.65 | $12.27 | 14,494 | — | — |
| 2002-08-22 | $11.26 | $11.86 | 18,992 | — | — |
| 2002-08-21 | $11.53 | $12.15 | 32,987 | — | — |
| 2002-08-20 | $11.84 | $12.47 | 25,490 | — | — |
| 2002-08-19 | $11.81 | $12.44 | 28,489 | — | — |
| 2002-08-16 | $11.73 | $12.35 | 70,472 | — | — |
| 2002-08-15 | $11.83 | $12.46 | 14,994 | — | — |
| 2002-08-14 | $11.86 | $12.50 | 42,983 | — | — |
| 2002-08-13 | $11.43 | $12.04 | 10,996 | — | — |
| 2002-08-12 | $11.47 | $12.08 | 11,995 | — | — |
| 2002-08-09 | $11.46 | $12.07 | 68,972 | — | — |
| 2002-08-08 | $11.42 | $12.03 | 21,991 | — | — |
| 2002-08-07 | $11.03 | $11.62 | 8,497 | — | — |
| 2002-08-06 | $11.09 | $11.68 | 17,993 | — | — |
| 2002-08-05 | $11.36 | $11.96 | 82,967 | — | — |
| 2002-08-02 | $10.80 | $11.38 | 150,440 | — | — |
| 2002-08-01 | $10.40 | $10.96 | 73,471 | — | — |
| 2002-07-31 | $10.58 | $11.14 | 25,490 | — | — |
| 2002-07-30 | $10.56 | $11.13 | 36,985 | — | — |
| 2002-07-29 | $10.68 | $11.25 | 24,490 | — | — |
| 2002-07-26 | $10.28 | $10.83 | 14,994 | — | — |
| 2002-07-25 | $10.17 | $10.71 | 49,980 | — | — |
| 2002-07-24 | $9.68 | $10.20 | 68,972 | — | — |
| 2002-07-23 | $10.09 | $10.63 | 34,486 | — | — |
| 2002-07-22 | $10.38 | $10.94 | 144,942 | — | — |
| 2002-07-19 | $10.36 | $10.91 | 196,421 | — | — |
| 2002-07-18 | $10.36 | $10.91 | 48,481 | — | — |
| 2002-07-17 | $10.06 | $10.59 | 58,477 | — | — |
| 2002-07-16 | $9.73 | $10.25 | 25,990 | — | — |
| 2002-07-15 | $9.96 | $10.49 | 64,474 | — | — |
| 2002-07-12 | $10.23 | $10.78 | 117,453 | — | — |
| 2002-07-11 | $9.80 | $10.32 | 149,940 | — | — |
| 2002-07-10 | $10.32 | $10.87 | 124,950 | — | — |
| 2002-07-09 | $10.83 | $11.40 | 28,988 | — | — |
| 2002-07-08 | $10.59 | $11.16 | 29,988 | — | — |
| 2002-07-05 | $10.60 | $11.17 | 15,494 | — | — |
| 2002-07-03 | $10.60 | $11.17 | 149,940 | — | — |
| 2002-07-02 | $11.01 | $11.60 | 7,997 | — | — |
| 2002-07-01 | $11.42 | $12.03 | 5,498 | — | — |
| 2002-06-28 | $11.30 | $11.91 | 81,467 | — | — |
| 2002-06-27 | $11.20 | $11.80 | 154,438 | — | — |
| 2002-06-26 | $11.10 | $11.69 | 111,455 | — | — |
| 2002-06-25 | $10.64 | $11.21 | 40,484 | — | — |
| 2002-06-24 | $10.73 | $11.30 | 70,972 | — | — |
| 2002-06-21 | $10.78 | $11.36 | 109,956 | — | — |
| 2002-06-20 | $10.19 | $10.74 | 96,461 | — | — |
| 2002-06-19 | $10.49 | $11.05 | 60,976 | — | — |
| 2002-06-18 | $10.81 | $11.38 | 23,990 | — | — |
| 2002-06-17 | $10.89 | $11.47 | 22,491 | — | — |
| 2002-06-14 | $10.61 | $11.18 | 40,984 | — | — |
| 2002-06-13 | $10.57 | $11.13 | 99,460 | — | — |
| 2002-06-12 | $10.49 | $11.05 | 45,982 | — | — |
| 2002-06-11 | $10.94 | $11.52 | 39,984 | — | — |
| 2002-06-10 | $10.88 | $11.46 | 56,977 | — | — |
| 2002-06-07 | $10.76 | $11.33 | 31,487 | — | — |
| 2002-06-06 | $11.04 | $11.63 | 60,976 | — | — |
| 2002-06-05 | $11.30 | $11.90 | 95,462 | — | — |
| 2002-06-04 | $11.47 | $12.08 | 17,493 | — | — |
| 2002-06-03 | $11.51 | $12.12 | 10,496 | — | — |
| 2002-05-31 | $11.50 | $12.11 | 84,966 | — | — |
| 2002-05-30 | $11.51 | $12.13 | 186,925 | — | — |
| 2002-05-29 | $11.31 | $11.91 | 20,992 | — | — |
| 2002-05-28 | $11.53 | $12.15 | 36,985 | — | — |
| 2002-05-24 | $11.64 | $12.26 | 20,492 | — | — |
| 2002-05-23 | $11.68 | $12.30 | 5,998 | — | — |
| 2002-05-22 | $11.62 | $12.23 | 8,497 | — | — |
| 2002-05-21 | $11.54 | $12.16 | 64,974 | — | — |
| 2002-05-20 | $11.81 | $12.44 | 157,937 | — | — |
| 2002-05-17 | $11.74 | $12.37 | 11,995 | — | — |
| 2002-05-16 | $11.61 | $12.23 | 32,487 | — | — |
| 2002-05-15 | $11.84 | $12.47 | 63,974 | — | — |
| 2002-05-14 | $11.78 | $12.41 | 25,990 | — | — |
| 2002-05-13 | $12.02 | $12.66 | 1,000 | — | — |
| 2002-05-10 | $11.96 | $12.60 | 1,499 | — | — |
| 2002-05-09 | $11.97 | $12.61 | 3,499 | — | — |
| 2002-05-08 | $11.92 | $12.56 | 17,493 | — | — |
| 2002-05-07 | $12.00 | $12.64 | 33,487 | — | — |
| 2002-05-06 | $11.82 | $12.45 | 1,999 | — | — |
| 2002-05-03 | $11.82 | $12.45 | 1,499 | — | — |
| 2002-05-02 | $11.63 | $12.25 | 15,994 | — | — |
| 2002-05-01 | $11.57 | $12.19 | 26,489 | — | — |
| 2002-04-30 | $11.48 | $12.09 | 95,462 | — | — |
| 2002-04-29 | $11.77 | $12.40 | 3,998 | — | — |
| 2002-04-26 | $11.84 | $12.47 | 10,996 | — | — |
| 2002-04-25 | $11.56 | $12.18 | 3,499 | — | — |
| 2002-04-24 | $11.42 | $12.03 | 46,481 | — | — |
| 2002-04-23 | $11.40 | $12.01 | 173,930 | — | — |
| 2002-04-22 | $11.28 | $11.88 | 87,965 | — | — |
| 2002-04-19 | $11.14 | $11.73 | 13,994 | — | — |
| 2002-04-18 | $11.23 | $11.83 | 23,990 | — | — |
| 2002-04-17 | $11.39 | $12.00 | 15,494 | — | — |
| 2002-04-16 | $11.63 | $12.16 | 4,998 | — | — |
| 2002-04-15 | $11.75 | $12.28 | 17,493 | — | — |
| 2002-04-12 | $11.74 | $12.27 | 48,481 | — | — |
| 2002-04-11 | $11.75 | $12.28 | 83,966 | — | — |
| 2002-04-10 | $11.88 | $12.42 | 11,995 | — | — |
| 2002-04-09 | $11.78 | $12.31 | 1,000 | — | — |
| 2002-04-08 | $11.71 | $12.24 | 4,998 | — | — |
| 2002-04-05 | $11.88 | $12.42 | 2,499 | — | — |
| 2002-04-04 | $11.90 | $12.43 | 28,988 | — | — |
| 2002-04-03 | $11.90 | $12.44 | 138,944 | — | — |
| 2002-04-02 | $11.74 | $12.27 | 63,475 | — | — |
| 2002-04-01 | $11.75 | $12.28 | 9,496 | — | — |
| 2002-03-28 | $11.75 | $12.28 | 3,499 | — | — |
| 2002-03-27 | $11.68 | $12.21 | 35,986 | — | — |
| 2002-03-26 | $11.74 | $12.27 | 56,477 | — | — |
| 2002-03-25 | $11.77 | $12.30 | 7,497 | — | — |
| 2002-03-22 | $11.80 | $12.33 | 74,970 | — | — |
| 2002-03-21 | $11.98 | $12.52 | 25,490 | — | — |
| 2002-03-20 | $12.22 | $12.77 | 19,492 | — | — |
| 2002-03-19 | $12.19 | $12.74 | 5,998 | — | — |
| 2002-03-18 | $11.98 | $12.52 | 55,978 | — | — |
| 2002-03-15 | $11.95 | $12.48 | 22,491 | — | — |
| 2002-03-14 | $11.79 | $12.32 | 10,996 | — | — |
| 2002-03-13 | $11.75 | $12.28 | 7,497 | — | — |
| 2002-03-12 | $11.78 | $12.31 | 43,483 | — | — |
| 2002-03-11 | $11.92 | $12.46 | 57,977 | — | — |
| 2002-03-08 | $11.83 | $12.36 | 92,963 | — | — |
| 2002-03-07 | $11.72 | $12.25 | 6,497 | — | — |
| 2002-03-06 | $11.83 | $12.37 | 9,496 | — | — |
| 2002-03-05 | $11.82 | $12.35 | 5,498 | — | — |
| 2002-03-04 | $11.85 | $12.39 | 22,991 | — | — |
| 2002-03-01 | $12.20 | $12.75 | 32,987 | — | — |
| 2002-02-28 | $12.14 | $12.69 | 150,940 | — | — |
| 2002-02-27 | $12.19 | $12.74 | 149,940 | — | — |
| 2002-02-26 | $11.86 | $12.40 | 10,496 | — | — |
| 2002-02-25 | $11.87 | $12.40 | 10,996 | — | — |
| 2002-02-22 | $11.83 | $12.37 | 41,983 | — | — |
| 2002-02-21 | $11.53 | $12.05 | 11,495 | — | — |
| 2002-02-20 | $11.54 | $12.06 | 31,487 | — | — |
| 2002-02-19 | $11.48 | $12.00 | 52,479 | — | — |
| 2002-02-15 | $11.78 | $12.31 | 52,979 | — | — |
| 2002-02-14 | $11.80 | $12.33 | 26,989 | — | — |
| 2002-02-13 | $12.03 | $12.57 | 9,496 | — | — |
| 2002-02-12 | $12.05 | $12.60 | 17,493 | — | — |
| 2002-02-11 | $12.01 | $12.55 | 10,996 | — | — |
| 2002-02-08 | $12.07 | $12.61 | 444,322 | — | — |
| 2002-02-07 | $11.65 | $12.18 | 47,981 | — | — |
| 2002-02-06 | $11.48 | $11.99 | 30,988 | — | — |
| 2002-02-05 | $11.38 | $11.90 | 12,495 | — | — |
| 2002-02-04 | $11.58 | $12.10 | 11,995 | — | — |
| 2002-02-01 | $11.56 | $12.08 | 31,487 | — | — |
| 2002-01-31 | $11.12 | $11.61 | 11,995 | — | — |
| 2002-01-30 | $11.11 | $11.61 | 9,996 | — | — |
| 2002-01-29 | $11.08 | $11.58 | 14,494 | — | — |
| 2002-01-28 | $11.21 | $11.71 | 10,496 | — | — |
| 2002-01-25 | $11.29 | $11.80 | 5,498 | — | — |
| 2002-01-24 | $11.43 | $11.95 | 15,994 | — | — |
| 2002-01-23 | $11.47 | $11.99 | 17,493 | — | — |
| 2002-01-22 | $11.57 | $12.09 | 17,993 | — | — |
| 2002-01-18 | $11.68 | $12.20 | 25,490 | — | — |
| 2002-01-17 | $11.68 | $12.21 | 35,486 | — | — |
| 2002-01-16 | $11.41 | $11.92 | 33,986 | — | — |
| 2002-01-15 | $11.25 | $11.76 | 28,489 | — | — |
| 2002-01-14 | $11.52 | $12.04 | 10,496 | — | — |
| 2002-01-11 | $11.60 | $12.13 | 7,997 | — | — |
| 2002-01-10 | $11.51 | $12.02 | 80,468 | — | — |
| 2002-01-09 | $11.74 | $12.27 | 52,479 | — | — |
| 2002-01-08 | $12.06 | $12.60 | 50,980 | — | — |
| 2002-01-07 | $12.28 | $12.83 | 8,996 | — | — |
| 2002-01-04 | $12.26 | $12.81 | 219,412 | — | — |
| 2002-01-03 | $12.27 | $12.82 | 28,988 | — | — |
| 2002-01-02 | $12.06 | $12.61 | 22,991 | — | — |