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
- 1982-04-26 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 | $12.52 | $20.57 | 43,400 | — | — |
| 2002-12-30 | $12.44 | $20.44 | 46,100 | — | — |
| 2002-12-27 | $12.11 | $19.89 | 31,100 | — | — |
| 2002-12-26 | $11.90 | $19.55 | 7,500 | — | — |
| 2002-12-24 | $12.09 | $19.86 | 40,000 | — | — |
| 2002-12-23 | $12.21 | $20.06 | 18,200 | — | — |
| 2002-12-20 | $12.16 | $19.98 | 18,800 | — | — |
| 2002-12-19 | $11.39 | $18.71 | 53,200 | — | — |
| 2002-12-18 | $11.85 | $19.47 | 61,200 | — | — |
| 2002-12-17 | $11.68 | $19.19 | 64,100 | — | — |
| 2002-12-16 | $11.08 | $18.20 | 12,200 | — | — |
| 2002-12-13 | $11.00 | $18.07 | 28,400 | — | — |
| 2002-12-12 | $10.95 | $17.99 | 44,600 | — | — |
| 2002-12-11 | $10.90 | $17.91 | 56,500 | — | — |
| 2002-12-10 | $10.76 | $17.68 | 46,000 | — | — |
| 2002-12-09 | $10.85 | $17.82 | 43,900 | — | — |
| 2002-12-06 | $10.80 | $17.74 | 48,600 | — | — |
| 2002-12-05 | $11.23 | $18.45 | 31,100 | — | — |
| 2002-12-04 | $11.30 | $18.56 | 22,000 | — | — |
| 2002-12-03 | $11.45 | $18.81 | 26,600 | — | — |
| 2002-12-02 | $11.42 | $18.76 | 37,800 | — | — |
| 2002-11-29 | $11.77 | $19.34 | 12,800 | — | — |
| 2002-11-27 | $10.91 | $17.92 | 46,200 | — | — |
| 2002-11-26 | $11.07 | $18.19 | 181,000 | — | — |
| 2002-11-25 | $11.69 | $19.20 | 45,800 | — | — |
| 2002-11-22 | $11.68 | $19.19 | 13,300 | — | — |
| 2002-11-21 | $11.85 | $19.47 | 12,800 | — | — |
| 2002-11-20 | $11.64 | $19.12 | 23,400 | — | — |
| 2002-11-19 | $11.49 | $18.88 | 20,200 | — | — |
| 2002-11-18 | $11.45 | $18.81 | 25,700 | — | — |
| 2002-11-15 | $11.20 | $18.40 | 19,000 | — | — |
| 2002-11-14 | $11.19 | $18.38 | 11,600 | — | — |
| 2002-11-13 | $10.74 | $17.64 | 41,100 | — | — |
| 2002-11-12 | $11.50 | $18.89 | 23,900 | — | — |
| 2002-11-11 | $11.21 | $18.42 | 47,400 | — | — |
| 2002-11-08 | $11.15 | $18.32 | 40,000 | — | — |
| 2002-11-07 | $11.13 | $18.28 | 88,000 | — | — |
| 2002-11-06 | $11.17 | $18.35 | 19,200 | — | — |
| 2002-11-05 | $11.00 | $18.07 | 50,300 | — | — |
| 2002-11-04 | $11.16 | $18.33 | 18,500 | — | — |
| 2002-11-01 | $11.30 | $18.56 | 54,700 | — | — |
| 2002-10-31 | $11.05 | $18.15 | 117,200 | — | — |
| 2002-10-30 | $10.50 | $17.25 | 44,500 | — | — |
| 2002-10-29 | $10.55 | $17.33 | 9,400 | — | — |
| 2002-10-28 | $10.50 | $17.25 | 15,100 | — | — |
| 2002-10-25 | $10.51 | $17.27 | 28,500 | — | — |
| 2002-10-24 | $10.83 | $17.79 | 19,800 | — | — |
| 2002-10-23 | $10.66 | $17.51 | 44,100 | — | — |
| 2002-10-22 | $10.66 | $17.51 | 72,900 | — | — |
| 2002-10-21 | $10.98 | $18.04 | 20,900 | — | — |
| 2002-10-18 | $10.67 | $17.53 | 22,000 | — | — |
| 2002-10-17 | $10.98 | $18.04 | 17,600 | — | — |
| 2002-10-16 | $10.95 | $17.99 | 52,000 | — | — |
| 2002-10-15 | $11.10 | $18.23 | 23,600 | — | — |
| 2002-10-14 | $11.24 | $18.46 | 32,400 | — | — |
| 2002-10-11 | $11.11 | $18.25 | 38,400 | — | — |
| 2002-10-10 | $10.61 | $17.43 | 23,800 | — | — |
| 2002-10-09 | $10.43 | $17.13 | 15,800 | — | — |
| 2002-10-08 | $10.67 | $17.14 | 31,800 | — | — |
| 2002-10-07 | $10.77 | $17.30 | 11,100 | — | — |
| 2002-10-04 | $11.13 | $17.88 | 26,400 | — | — |
| 2002-10-03 | $11.18 | $17.96 | 11,600 | — | — |
| 2002-10-02 | $11.10 | $17.83 | 37,200 | — | — |
| 2002-10-01 | $11.35 | $18.23 | 26,500 | — | — |
| 2002-09-30 | $11.40 | $18.31 | 22,900 | — | — |
| 2002-09-27 | $11.28 | $18.12 | 15,500 | — | — |
| 2002-09-26 | $11.25 | $18.07 | 39,700 | — | — |
| 2002-09-25 | $11.09 | $17.82 | 58,100 | — | — |
| 2002-09-24 | $10.87 | $17.46 | 35,000 | — | — |
| 2002-09-23 | $11.05 | $17.75 | 22,200 | — | — |
| 2002-09-20 | $10.80 | $17.35 | 18,700 | — | — |
| 2002-09-19 | $10.73 | $17.24 | 33,400 | — | — |
| 2002-09-18 | $11.00 | $17.67 | 29,500 | — | — |
| 2002-09-17 | $11.12 | $17.86 | 17,900 | — | — |
| 2002-09-16 | $11.50 | $18.47 | 28,200 | — | — |
| 2002-09-13 | $11.64 | $18.70 | 154,400 | — | — |
| 2002-09-12 | $11.60 | $18.63 | 341,100 | — | — |
| 2002-09-11 | $11.40 | $18.31 | 15,600 | — | — |
| 2002-09-10 | $11.25 | $18.07 | 42,500 | — | — |
| 2002-09-09 | $11.12 | $17.86 | 31,800 | — | — |
| 2002-09-06 | $11.54 | $18.54 | 29,500 | — | — |
| 2002-09-05 | $11.25 | $18.07 | 55,500 | — | — |
| 2002-09-04 | $11.17 | $17.94 | 57,200 | — | — |
| 2002-09-03 | $10.77 | $17.30 | 38,700 | — | — |
| 2002-08-30 | $10.99 | $17.65 | 9,000 | — | — |
| 2002-08-29 | $10.89 | $17.49 | 11,400 | — | — |
| 2002-08-28 | $10.61 | $17.04 | 18,500 | — | — |
| 2002-08-27 | $10.90 | $17.51 | 21,600 | — | — |
| 2002-08-26 | $10.65 | $17.11 | 20,900 | — | — |
| 2002-08-23 | $10.36 | $16.64 | 20,400 | — | — |
| 2002-08-22 | $10.41 | $16.72 | 8,900 | — | — |
| 2002-08-21 | $9.95 | $15.98 | 19,200 | — | — |
| 2002-08-20 | $9.75 | $15.66 | 65,500 | — | — |
| 2002-08-19 | $10.42 | $16.74 | 23,700 | — | — |
| 2002-08-16 | $10.58 | $17.00 | 17,400 | — | — |
| 2002-08-15 | $10.40 | $16.71 | 26,000 | — | — |
| 2002-08-14 | $10.60 | $17.03 | 14,200 | — | — |
| 2002-08-13 | $9.99 | $16.05 | 20,800 | — | — |
| 2002-08-12 | $9.66 | $15.52 | 36,800 | — | — |
| 2002-08-09 | $9.93 | $15.95 | 41,300 | — | — |
| 2002-08-08 | $9.85 | $15.82 | 15,100 | — | — |
| 2002-08-07 | $9.20 | $14.78 | 42,300 | — | — |
| 2002-08-06 | $9.78 | $15.71 | 41,200 | — | — |
| 2002-08-05 | $9.15 | $14.70 | 20,100 | — | — |
| 2002-08-02 | $9.64 | $15.49 | 23,800 | — | — |
| 2002-08-01 | $9.86 | $15.84 | 20,200 | — | — |
| 2002-07-31 | $10.10 | $16.22 | 41,900 | — | — |
| 2002-07-30 | $10.70 | $17.19 | 41,600 | — | — |
| 2002-07-29 | $10.95 | $17.59 | 45,800 | — | — |
| 2002-07-26 | $10.74 | $17.25 | 37,000 | — | — |
| 2002-07-25 | $10.19 | $16.37 | 17,800 | — | — |
| 2002-07-24 | $9.90 | $15.90 | 32,200 | — | — |
| 2002-07-23 | $9.54 | $15.33 | 67,600 | — | — |
| 2002-07-22 | $9.65 | $15.50 | 51,900 | — | — |
| 2002-07-19 | $10.24 | $16.45 | 41,500 | — | — |
| 2002-07-18 | $10.83 | $17.40 | 18,500 | — | — |
| 2002-07-17 | $10.93 | $17.56 | 37,900 | — | — |
| 2002-07-16 | $10.52 | $16.90 | 21,400 | — | — |
| 2002-07-15 | $10.32 | $16.58 | 17,100 | — | — |
| 2002-07-12 | $10.63 | $17.08 | 53,000 | — | — |
| 2002-07-11 | $10.25 | $16.47 | 27,700 | — | — |
| 2002-07-10 | $10.68 | $17.16 | 31,900 | — | — |
| 2002-07-09 | $11.18 | $17.96 | 10,100 | — | — |
| 2002-07-08 | $11.20 | $17.99 | 31,200 | — | — |
| 2002-07-05 | $11.20 | $17.99 | 4,000 | — | — |
| 2002-07-03 | $10.86 | $17.45 | 25,900 | — | — |
| 2002-07-02 | $11.08 | $17.80 | 39,800 | — | — |
| 2002-07-01 | $11.16 | $17.93 | 11,700 | — | — |
| 2002-06-28 | $10.40 | $16.71 | 13,900 | — | — |
| 2002-06-27 | $10.44 | $16.77 | 37,900 | — | — |
| 2002-06-26 | $10.59 | $17.01 | 57,500 | — | — |
| 2002-06-25 | $10.37 | $16.66 | 25,200 | — | — |
| 2002-06-24 | $10.60 | $17.03 | 38,400 | — | — |
| 2002-06-21 | $10.80 | $17.35 | 54,100 | — | — |
| 2002-06-20 | $10.82 | $17.38 | 119,100 | — | — |
| 2002-06-19 | $10.85 | $17.43 | 69,800 | — | — |
| 2002-06-18 | $11.29 | $18.14 | 23,300 | — | — |
| 2002-06-17 | $10.82 | $17.38 | 24,100 | — | — |
| 2002-06-14 | $10.80 | $17.35 | 50,000 | — | — |
| 2002-06-13 | $10.70 | $17.19 | 51,200 | — | — |
| 2002-06-12 | $11.20 | $17.99 | 102,700 | — | — |
| 2002-06-11 | $11.40 | $18.31 | 13,800 | — | — |
| 2002-06-10 | $11.67 | $18.75 | 31,500 | — | — |
| 2002-06-07 | $11.69 | $18.78 | 25,200 | — | — |
| 2002-06-06 | $11.55 | $18.55 | 23,500 | — | — |
| 2002-06-05 | $11.75 | $18.88 | 10,500 | — | — |
| 2002-06-04 | $11.68 | $18.76 | 35,100 | — | — |
| 2002-06-03 | $11.69 | $18.78 | 66,400 | — | — |
| 2002-05-31 | $11.25 | $18.07 | 16,900 | — | — |
| 2002-05-30 | $11.24 | $18.06 | 3,900 | — | — |
| 2002-05-29 | $11.33 | $18.20 | 23,800 | — | — |
| 2002-05-28 | $11.64 | $18.70 | 30,300 | — | — |
| 2002-05-24 | $11.95 | $19.20 | 11,100 | — | — |
| 2002-05-23 | $11.90 | $19.12 | 5,200 | — | — |
| 2002-05-22 | $12.00 | $19.28 | 6,800 | — | — |
| 2002-05-21 | $11.70 | $18.79 | 52,800 | — | — |
| 2002-05-20 | $11.90 | $19.12 | 22,100 | — | — |
| 2002-05-17 | $11.80 | $18.96 | 6,800 | — | — |
| 2002-05-16 | $11.77 | $18.91 | 15,500 | — | — |
| 2002-05-15 | $11.65 | $18.71 | 5,600 | — | — |
| 2002-05-14 | $11.46 | $18.41 | 10,300 | — | — |
| 2002-05-13 | $11.75 | $18.88 | 14,900 | — | — |
| 2002-05-10 | $11.75 | $18.88 | 11,000 | — | — |
| 2002-05-09 | $11.56 | $18.57 | 13,400 | — | — |
| 2002-05-08 | $11.60 | $18.63 | 21,900 | — | — |
| 2002-05-07 | $11.32 | $18.18 | 6,200 | — | — |
| 2002-05-06 | $11.11 | $17.85 | 90,500 | — | — |
| 2002-05-03 | $11.35 | $18.23 | 13,600 | — | — |
| 2002-05-02 | $10.80 | $17.35 | 20,700 | — | — |
| 2002-05-01 | $10.84 | $17.41 | 15,100 | — | — |
| 2002-04-30 | $10.90 | $17.51 | 33,000 | — | — |
| 2002-04-29 | $10.89 | $17.49 | 33,200 | — | — |
| 2002-04-26 | $10.65 | $17.11 | 14,500 | — | — |
| 2002-04-25 | $10.88 | $17.48 | 69,200 | — | — |
| 2002-04-24 | $11.00 | $17.67 | 32,700 | — | — |
| 2002-04-23 | $11.10 | $17.83 | 49,100 | — | — |
| 2002-04-22 | $11.39 | $18.30 | 13,200 | — | — |
| 2002-04-19 | $11.40 | $18.31 | 40,500 | — | — |
| 2002-04-18 | $11.58 | $18.60 | 11,700 | — | — |
| 2002-04-17 | $11.35 | $18.23 | 21,300 | — | — |
| 2002-04-16 | $11.48 | $18.44 | 9,200 | — | — |
| 2002-04-15 | $11.20 | $17.99 | 29,500 | — | — |
| 2002-04-12 | $11.05 | $17.75 | 14,100 | — | — |
| 2002-04-11 | $11.26 | $18.09 | 33,300 | — | — |
| 2002-04-10 | $11.59 | $18.62 | 14,200 | — | — |
| 2002-04-09 | $11.50 | $18.19 | 17,600 | — | — |
| 2002-04-08 | $12.00 | $18.98 | 29,400 | — | — |
| 2002-04-05 | $11.60 | $18.35 | 22,700 | — | — |
| 2002-04-04 | $11.90 | $18.83 | 117,900 | — | — |
| 2002-04-03 | $11.80 | $18.67 | 36,100 | — | — |
| 2002-04-02 | $11.82 | $18.70 | 29,400 | — | — |
| 2002-04-01 | $11.35 | $17.96 | 25,900 | — | — |
| 2002-03-28 | $11.21 | $17.73 | 9,000 | — | — |
| 2002-03-27 | $11.28 | $17.84 | 251,200 | — | — |
| 2002-03-26 | $10.85 | $17.16 | 40,000 | — | — |
| 2002-03-25 | $10.75 | $17.01 | 25,800 | — | — |
| 2002-03-22 | $11.10 | $17.56 | 11,400 | — | — |
| 2002-03-21 | $11.10 | $17.56 | 6,400 | — | — |
| 2002-03-20 | $11.10 | $17.56 | 8,900 | — | — |
| 2002-03-19 | $10.80 | $17.09 | 21,400 | — | — |
| 2002-03-18 | $11.15 | $17.64 | 50,700 | — | — |
| 2002-03-15 | $11.40 | $18.03 | 30,200 | — | — |
| 2002-03-14 | $11.12 | $17.59 | 41,800 | — | — |
| 2002-03-13 | $10.73 | $16.97 | 62,500 | — | — |
| 2002-03-12 | $10.65 | $16.85 | 38,200 | — | — |
| 2002-03-11 | $10.12 | $16.01 | 32,600 | — | — |
| 2002-03-08 | $9.94 | $15.72 | 57,500 | — | — |
| 2002-03-07 | $9.85 | $15.58 | 180,000 | — | — |
| 2002-03-06 | $10.40 | $16.45 | 89,400 | — | — |
| 2002-03-05 | $10.35 | $16.37 | 33,400 | — | — |
| 2002-03-04 | $10.30 | $16.29 | 23,500 | — | — |
| 2002-03-01 | $9.76 | $15.44 | 44,000 | — | — |
| 2002-02-28 | $9.75 | $15.42 | 90,500 | — | — |
| 2002-02-27 | $9.60 | $15.19 | 9,500 | — | — |
| 2002-02-26 | $9.25 | $14.63 | 13,400 | — | — |
| 2002-02-25 | $9.12 | $14.43 | 8,500 | — | — |
| 2002-02-22 | $9.14 | $14.46 | 8,100 | — | — |
| 2002-02-21 | $8.83 | $13.97 | 10,900 | — | — |
| 2002-02-20 | $9.35 | $14.79 | 16,100 | — | — |
| 2002-02-19 | $9.65 | $15.27 | 8,800 | — | — |
| 2002-02-15 | $9.86 | $15.60 | 7,500 | — | — |
| 2002-02-14 | $9.87 | $15.61 | 21,500 | — | — |
| 2002-02-13 | $9.65 | $15.27 | 2,900 | — | — |
| 2002-02-12 | $9.52 | $15.06 | 2,900 | — | — |
| 2002-02-11 | $9.48 | $15.00 | 123,700 | — | — |
| 2002-02-08 | $9.35 | $14.79 | 67,600 | — | — |
| 2002-02-07 | $9.50 | $15.03 | 326,100 | — | — |
| 2002-02-06 | $9.79 | $15.49 | 177,200 | — | — |
| 2002-02-05 | $9.69 | $15.33 | 19,900 | — | — |
| 2002-02-04 | $9.60 | $15.19 | 21,300 | — | — |
| 2002-02-01 | $9.37 | $14.82 | 24,300 | — | — |
| 2002-01-31 | $9.15 | $14.47 | 80,800 | — | — |
| 2002-01-30 | $8.65 | $13.68 | 36,100 | — | — |
| 2002-01-29 | $8.71 | $13.78 | 11,300 | — | — |
| 2002-01-28 | $8.60 | $13.60 | 24,600 | — | — |
| 2002-01-25 | $8.55 | $13.53 | 14,300 | — | — |
| 2002-01-24 | $8.55 | $13.53 | 30,300 | — | — |
| 2002-01-23 | $8.65 | $13.68 | 21,000 | — | — |
| 2002-01-22 | $8.58 | $13.57 | 20,700 | — | — |
| 2002-01-18 | $8.59 | $13.59 | 2,400 | — | — |
| 2002-01-17 | $8.50 | $13.45 | 7,100 | — | — |
| 2002-01-16 | $8.47 | $13.40 | 41,300 | — | — |
| 2002-01-15 | $8.75 | $13.84 | 35,600 | — | — |
| 2002-01-14 | $8.95 | $14.16 | 19,600 | — | — |
| 2002-01-11 | $9.06 | $14.33 | 46,800 | — | — |
| 2002-01-10 | $8.91 | $14.10 | 11,400 | — | — |
| 2002-01-09 | $8.94 | $14.14 | 23,700 | — | — |
| 2002-01-08 | $8.90 | $14.08 | 18,700 | — | — |
| 2002-01-07 | $8.75 | $13.84 | 24,800 | — | — |
| 2002-01-04 | $8.57 | $13.56 | 13,000 | — | — |
| 2002-01-03 | $8.50 | $13.45 | 3,700 | — | — |
| 2002-01-02 | $8.50 | $13.45 | 15,600 | — | — |