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
- 1992-03-17 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 | $11.86 | $11.85 | 529,400 | — | — |
| 2002-12-30 | $11.90 | $11.90 | 542,800 | — | — |
| 2002-12-27 | $11.75 | $11.75 | 398,600 | — | — |
| 2002-12-26 | $11.98 | $11.98 | 353,800 | — | — |
| 2002-12-24 | $11.99 | $11.99 | 344,200 | — | — |
| 2002-12-23 | $12.12 | $12.12 | 504,000 | — | — |
| 2002-12-20 | $12.13 | $12.12 | 790,600 | — | — |
| 2002-12-19 | $12.15 | $12.15 | 798,600 | — | — |
| 2002-12-18 | $12.15 | $12.15 | 515,600 | — | — |
| 2002-12-17 | $12.16 | $12.16 | 832,200 | — | — |
| 2002-12-16 | $12.33 | $12.33 | 724,400 | — | — |
| 2002-12-13 | $12.14 | $12.13 | 889,200 | — | — |
| 2002-12-12 | $11.83 | $11.83 | 645,800 | — | — |
| 2002-12-11 | $11.74 | $11.74 | 1,145,200 | — | — |
| 2002-12-10 | $11.85 | $11.85 | 792,400 | — | — |
| 2002-12-09 | $12.00 | $12.00 | 559,400 | — | — |
| 2002-12-06 | $12.37 | $12.37 | 1,191,800 | — | — |
| 2002-12-05 | $12.30 | $12.30 | 1,692,800 | — | — |
| 2002-12-04 | $12.36 | $12.36 | 947,000 | — | — |
| 2002-12-03 | $11.87 | $11.86 | 1,158,000 | — | — |
| 2002-12-02 | $11.38 | $11.38 | 931,200 | — | — |
| 2002-11-29 | $11.76 | $11.76 | 438,200 | — | — |
| 2002-11-27 | $12.03 | $12.02 | 532,000 | — | — |
| 2002-11-26 | $11.67 | $11.66 | 1,174,800 | — | — |
| 2002-11-25 | $11.87 | $11.86 | 643,600 | — | — |
| 2002-11-22 | $12.17 | $12.17 | 1,304,800 | — | — |
| 2002-11-21 | $12.03 | $12.02 | 1,055,800 | — | — |
| 2002-11-20 | $11.95 | $11.95 | 790,600 | — | — |
| 2002-11-19 | $11.88 | $11.88 | 1,365,200 | — | — |
| 2002-11-18 | $12.08 | $12.08 | 395,400 | — | — |
| 2002-11-15 | $12.40 | $12.40 | 759,600 | — | — |
| 2002-11-14 | $12.03 | $12.02 | 525,800 | — | — |
| 2002-11-13 | $11.83 | $11.83 | 1,006,200 | — | — |
| 2002-11-12 | $11.63 | $11.63 | 1,097,800 | — | — |
| 2002-11-11 | $11.59 | $11.59 | 1,060,000 | — | — |
| 2002-11-08 | $11.63 | $11.62 | 966,200 | — | — |
| 2002-11-07 | $11.57 | $11.57 | 991,600 | — | — |
| 2002-11-06 | $11.49 | $11.48 | 2,002,400 | — | — |
| 2002-11-05 | $11.30 | $11.30 | 2,501,200 | — | — |
| 2002-11-04 | $11.49 | $11.49 | 3,127,200 | — | — |
| 2002-11-01 | $12.50 | $12.50 | 1,041,200 | — | — |
| 2002-10-31 | $12.67 | $12.67 | 706,200 | — | — |
| 2002-10-30 | $12.65 | $12.65 | 480,200 | — | — |
| 2002-10-29 | $12.54 | $12.54 | 824,000 | — | — |
| 2002-10-28 | $12.68 | $12.68 | 769,600 | — | — |
| 2002-10-25 | $12.75 | $12.75 | 942,800 | — | — |
| 2002-10-24 | $12.41 | $12.41 | 785,600 | — | — |
| 2002-10-23 | $12.55 | $12.55 | 646,800 | — | — |
| 2002-10-22 | $12.45 | $12.45 | 1,333,800 | — | — |
| 2002-10-21 | $12.09 | $12.09 | 954,400 | — | — |
| 2002-10-18 | $12.14 | $12.13 | 395,000 | — | — |
| 2002-10-17 | $12.17 | $12.17 | 471,400 | — | — |
| 2002-10-16 | $12.04 | $12.03 | 966,000 | — | — |
| 2002-10-15 | $12.44 | $12.44 | 1,273,200 | — | — |
| 2002-10-14 | $12.23 | $12.23 | 735,800 | — | — |
| 2002-10-11 | $11.50 | $11.50 | 1,088,800 | — | — |
| 2002-10-10 | $11.63 | $11.62 | 1,507,600 | — | — |
| 2002-10-09 | $11.18 | $11.18 | 801,600 | — | — |
| 2002-10-08 | $11.74 | $11.74 | 1,364,800 | — | — |
| 2002-10-07 | $11.95 | $11.94 | 792,000 | — | — |
| 2002-10-04 | $11.68 | $11.68 | 663,200 | — | — |
| 2002-10-03 | $12.01 | $12.01 | 1,016,400 | — | — |
| 2002-10-02 | $12.10 | $12.10 | 1,927,200 | — | — |
| 2002-10-01 | $11.75 | $11.75 | 2,114,400 | — | — |
| 2002-09-30 | $11.55 | $11.55 | 1,042,600 | — | — |
| 2002-09-27 | $11.63 | $11.62 | 1,958,600 | — | — |
| 2002-09-26 | $11.36 | $11.36 | 4,399,400 | — | — |
| 2002-09-25 | $12.76 | $12.76 | 2,544,600 | — | — |
| 2002-09-24 | $11.98 | $11.98 | 3,631,400 | — | — |
| 2002-09-23 | $12.33 | $12.33 | 5,828,800 | — | — |
| 2002-09-20 | $14.21 | $14.21 | 1,340,000 | — | — |
| 2002-09-19 | $14.21 | $14.21 | 1,187,000 | — | — |
| 2002-09-18 | $14.38 | $14.37 | 765,000 | — | — |
| 2002-09-17 | $14.50 | $14.50 | 592,600 | — | — |
| 2002-09-16 | $14.68 | $14.67 | 423,400 | — | — |
| 2002-09-13 | $14.63 | $14.62 | 557,400 | — | — |
| 2002-09-12 | $14.28 | $14.27 | 524,000 | — | — |
| 2002-09-11 | $14.51 | $14.51 | 320,600 | — | — |
| 2002-09-10 | $14.45 | $14.45 | 947,800 | — | — |
| 2002-09-09 | $14.13 | $14.12 | 601,600 | — | — |
| 2002-09-06 | $13.94 | $13.94 | 650,200 | — | — |
| 2002-09-05 | $13.70 | $13.70 | 523,400 | — | — |
| 2002-09-04 | $14.00 | $14.00 | 721,800 | — | — |
| 2002-09-03 | $13.75 | $13.75 | 816,400 | — | — |
| 2002-08-30 | $14.21 | $14.21 | 548,000 | — | — |
| 2002-08-29 | $14.10 | $14.10 | 1,170,200 | — | — |
| 2002-08-28 | $13.58 | $13.58 | 865,600 | — | — |
| 2002-08-27 | $13.94 | $13.94 | 612,400 | — | — |
| 2002-08-26 | $14.39 | $14.39 | 522,000 | — | — |
| 2002-08-23 | $14.22 | $14.22 | 601,000 | — | — |
| 2002-08-22 | $14.24 | $14.24 | 1,283,800 | — | — |
| 2002-08-21 | $14.79 | $14.79 | 903,600 | — | — |
| 2002-08-20 | $14.66 | $14.66 | 604,600 | — | — |
| 2002-08-19 | $14.88 | $14.88 | 622,000 | — | — |
| 2002-08-16 | $14.92 | $14.92 | 786,600 | — | — |
| 2002-08-15 | $14.61 | $14.61 | 1,328,000 | — | — |
| 2002-08-14 | $14.65 | $14.65 | 1,165,200 | — | — |
| 2002-08-13 | $15.07 | $15.07 | 595,800 | — | — |
| 2002-08-12 | $14.97 | $14.96 | 728,200 | — | — |
| 2002-08-09 | $15.07 | $15.07 | 929,600 | — | — |
| 2002-08-08 | $15.05 | $15.05 | 1,834,600 | — | — |
| 2002-08-07 | $14.80 | $14.80 | 810,600 | — | — |
| 2002-08-06 | $14.64 | $14.64 | 898,000 | — | — |
| 2002-08-05 | $14.08 | $14.08 | 689,400 | — | — |
| 2002-08-02 | $14.00 | $14.00 | 552,800 | — | — |
| 2002-08-01 | $14.04 | $14.03 | 710,200 | — | — |
| 2002-07-31 | $14.37 | $14.37 | 834,200 | — | — |
| 2002-07-30 | $14.27 | $14.27 | 1,004,400 | — | — |
| 2002-07-29 | $14.41 | $14.41 | 1,136,200 | — | — |
| 2002-07-26 | $13.70 | $13.70 | 676,400 | — | — |
| 2002-07-25 | $13.60 | $13.60 | 1,151,600 | — | — |
| 2002-07-24 | $13.04 | $13.04 | 1,526,600 | — | — |
| 2002-07-23 | $12.41 | $12.41 | 1,490,800 | — | — |
| 2002-07-22 | $13.20 | $13.19 | 1,046,400 | — | — |
| 2002-07-19 | $13.17 | $13.17 | 1,325,200 | — | — |
| 2002-07-18 | $13.93 | $13.93 | 850,200 | — | — |
| 2002-07-17 | $13.93 | $13.92 | 1,054,800 | — | — |
| 2002-07-16 | $13.83 | $13.83 | 944,400 | — | — |
| 2002-07-15 | $13.75 | $13.75 | 1,117,000 | — | — |
| 2002-07-12 | $14.63 | $14.62 | 878,200 | — | — |
| 2002-07-11 | $14.40 | $14.40 | 951,200 | — | — |
| 2002-07-10 | $14.62 | $14.62 | 628,400 | — | — |
| 2002-07-09 | $15.22 | $15.22 | 978,400 | — | — |
| 2002-07-08 | $14.85 | $14.85 | 809,200 | — | — |
| 2002-07-05 | $15.05 | $15.05 | 495,400 | — | — |
| 2002-07-03 | $14.86 | $14.86 | 1,390,000 | — | — |
| 2002-07-02 | $14.71 | $14.71 | 1,185,800 | — | — |
| 2002-07-01 | $15.50 | $15.50 | 1,551,600 | — | — |
| 2002-06-28 | $16.00 | $16.00 | 3,015,400 | — | — |
| 2002-06-27 | $15.80 | $15.80 | 5,365,600 | — | — |
| 2002-06-26 | $13.75 | $13.75 | 1,004,000 | — | — |
| 2002-06-25 | $13.41 | $13.41 | 952,200 | — | — |
| 2002-06-24 | $13.15 | $13.15 | 1,808,000 | — | — |
| 2002-06-21 | $13.38 | $13.38 | 1,720,200 | — | — |
| 2002-06-20 | $13.78 | $13.78 | 810,200 | — | — |
| 2002-06-19 | $13.73 | $13.73 | 1,151,000 | — | — |
| 2002-06-18 | $14.20 | $14.20 | 544,400 | — | — |
| 2002-06-17 | $14.36 | $14.36 | 746,400 | — | — |
| 2002-06-14 | $14.03 | $14.03 | 677,600 | — | — |
| 2002-06-13 | $14.21 | $14.21 | 678,600 | — | — |
| 2002-06-12 | $14.37 | $14.37 | 1,049,400 | — | — |
| 2002-06-11 | $14.09 | $14.09 | 1,147,800 | — | — |
| 2002-06-10 | $14.84 | $14.84 | 778,000 | — | — |
| 2002-06-07 | $14.86 | $14.86 | 597,800 | — | — |
| 2002-06-06 | $14.70 | $14.69 | 834,400 | — | — |
| 2002-06-05 | $14.70 | $14.70 | 701,800 | — | — |
| 2002-06-04 | $14.60 | $14.60 | 955,600 | — | — |
| 2002-06-03 | $14.42 | $14.42 | 726,000 | — | — |
| 2002-05-31 | $14.74 | $14.73 | 994,600 | — | — |
| 2002-05-30 | $14.50 | $14.50 | 1,526,000 | — | — |
| 2002-05-29 | $14.20 | $14.20 | 1,333,400 | — | — |
| 2002-05-28 | $13.69 | $13.69 | 1,016,400 | — | — |
| 2002-05-24 | $13.72 | $13.72 | 669,800 | — | — |
| 2002-05-23 | $13.85 | $13.85 | 745,400 | — | — |
| 2002-05-22 | $13.92 | $13.92 | 534,000 | — | — |
| 2002-05-21 | $13.70 | $13.70 | 1,188,200 | — | — |
| 2002-05-20 | $13.97 | $13.96 | 1,576,600 | — | — |
| 2002-05-17 | $13.93 | $13.92 | 1,677,800 | — | — |
| 2002-05-16 | $14.34 | $14.34 | 699,800 | — | — |
| 2002-05-15 | $14.24 | $14.24 | 2,015,200 | — | — |
| 2002-05-14 | $14.37 | $14.36 | 2,556,800 | — | — |
| 2002-05-13 | $15.08 | $15.07 | 1,130,800 | — | — |
| 2002-05-10 | $15.11 | $15.11 | 731,200 | — | — |
| 2002-05-09 | $15.25 | $15.24 | 1,044,400 | — | — |
| 2002-05-08 | $15.31 | $15.31 | 1,651,600 | — | — |
| 2002-05-07 | $15.48 | $15.48 | 2,442,000 | — | — |
| 2002-05-06 | $15.29 | $15.29 | 1,928,000 | — | — |
| 2002-05-03 | $15.30 | $15.30 | 16,244,000 | — | — |
| 2002-05-02 | $15.31 | $15.31 | 1,367,200 | — | — |
| 2002-05-01 | $15.44 | $15.44 | 1,875,200 | — | — |
| 2002-04-30 | $15.10 | $15.10 | 1,925,600 | — | — |
| 2002-04-29 | $14.44 | $14.44 | 632,000 | — | — |
| 2002-04-26 | $14.34 | $14.34 | 448,800 | — | — |
| 2002-04-25 | $14.36 | $14.36 | 1,100,800 | — | — |
| 2002-04-24 | $14.44 | $14.44 | 1,046,000 | — | — |
| 2002-04-23 | $14.36 | $14.36 | 761,600 | — | — |
| 2002-04-22 | $14.44 | $14.44 | 630,000 | — | — |
| 2002-04-19 | $14.50 | $14.50 | 1,130,800 | — | — |
| 2002-04-18 | $14.11 | $14.11 | 519,200 | — | — |
| 2002-04-17 | $14.13 | $14.12 | 362,800 | — | — |
| 2002-04-16 | $14.18 | $14.17 | 741,600 | — | — |
| 2002-04-15 | $14.11 | $14.11 | 994,400 | — | — |
| 2002-04-12 | $14.00 | $14.00 | 1,327,600 | — | — |
| 2002-04-11 | $13.66 | $13.66 | 1,405,200 | — | — |
| 2002-04-10 | $13.83 | $13.83 | 707,200 | — | — |
| 2002-04-09 | $13.66 | $13.66 | 657,200 | — | — |
| 2002-04-08 | $13.75 | $13.75 | 997,600 | — | — |
| 2002-04-05 | $13.47 | $13.47 | 552,000 | — | — |
| 2002-04-04 | $13.71 | $13.71 | 350,400 | — | — |
| 2002-04-03 | $13.42 | $13.42 | 500,000 | — | — |
| 2002-04-02 | $13.76 | $13.76 | 797,600 | — | — |
| 2002-04-01 | $13.69 | $13.69 | 450,800 | — | — |
| 2002-03-28 | $13.74 | $13.74 | 999,200 | — | — |
| 2002-03-27 | $13.46 | $13.46 | 1,084,800 | — | — |
| 2002-03-26 | $13.10 | $13.10 | 577,200 | — | — |
| 2002-03-25 | $12.93 | $12.93 | 950,000 | — | — |
| 2002-03-22 | $13.01 | $13.01 | 692,800 | — | — |
| 2002-03-21 | $13.12 | $13.12 | 430,400 | — | — |
| 2002-03-20 | $13.25 | $13.24 | 413,200 | — | — |
| 2002-03-19 | $13.29 | $13.29 | 583,600 | — | — |
| 2002-03-18 | $13.43 | $13.43 | 753,200 | — | — |
| 2002-03-15 | $13.33 | $13.33 | 803,600 | — | — |
| 2002-03-14 | $13.25 | $13.25 | 631,200 | — | — |
| 2002-03-13 | $13.23 | $13.23 | 454,800 | — | — |
| 2002-03-12 | $13.20 | $13.20 | 514,800 | — | — |
| 2002-03-11 | $13.10 | $13.10 | 622,800 | — | — |
| 2002-03-08 | $13.05 | $13.05 | 687,200 | — | — |
| 2002-03-07 | $13.07 | $13.07 | 648,000 | — | — |
| 2002-03-06 | $13.48 | $13.48 | 861,600 | — | — |
| 2002-03-05 | $13.25 | $13.25 | 769,600 | — | — |
| 2002-03-04 | $13.28 | $13.27 | 1,245,600 | — | — |
| 2002-03-01 | $12.94 | $12.94 | 1,369,600 | — | — |
| 2002-02-28 | $13.59 | $13.59 | 1,049,600 | — | — |
| 2002-02-27 | $13.45 | $13.45 | 1,578,400 | — | — |
| 2002-02-26 | $12.96 | $12.95 | 993,600 | — | — |
| 2002-02-25 | $12.96 | $12.96 | 1,331,600 | — | — |
| 2002-02-22 | $12.73 | $12.73 | 929,200 | — | — |
| 2002-02-21 | $12.51 | $12.51 | 655,600 | — | — |
| 2002-02-20 | $12.10 | $12.10 | 594,800 | — | — |
| 2002-02-19 | $12.44 | $12.44 | 766,400 | — | — |
| 2002-02-15 | $12.45 | $12.45 | 1,046,800 | — | — |
| 2002-02-14 | $12.15 | $12.15 | 1,386,400 | — | — |
| 2002-02-13 | $12.28 | $12.28 | 1,321,200 | — | — |
| 2002-02-12 | $12.75 | $12.75 | 1,207,600 | — | — |
| 2002-02-11 | $12.73 | $12.73 | 1,179,600 | — | — |
| 2002-02-08 | $12.53 | $12.53 | 1,472,800 | — | — |
| 2002-02-07 | $12.48 | $12.48 | 2,723,200 | — | — |
| 2002-02-06 | $12.00 | $12.00 | 3,545,200 | — | — |
| 2002-02-05 | $11.69 | $11.69 | 2,426,000 | — | — |
| 2002-02-04 | $11.86 | $11.86 | 665,600 | — | — |
| 2002-02-01 | $11.88 | $11.88 | 1,081,600 | — | — |
| 2002-01-31 | $11.97 | $11.97 | 1,206,800 | — | — |
| 2002-01-30 | $11.78 | $11.78 | 424,400 | — | — |
| 2002-01-29 | $11.81 | $11.81 | 799,600 | — | — |
| 2002-01-28 | $11.84 | $11.84 | 931,200 | — | — |
| 2002-01-25 | $11.75 | $11.75 | 1,839,200 | — | — |
| 2002-01-24 | $11.49 | $11.49 | 1,168,400 | — | — |
| 2002-01-23 | $12.09 | $12.09 | 1,147,200 | — | — |
| 2002-01-22 | $12.15 | $12.15 | 695,200 | — | — |
| 2002-01-18 | $11.98 | $11.98 | 951,600 | — | — |
| 2002-01-17 | $11.71 | $11.71 | 593,200 | — | — |
| 2002-01-16 | $11.75 | $11.75 | 462,800 | — | — |
| 2002-01-15 | $11.63 | $11.62 | 1,473,600 | — | — |
| 2002-01-14 | $11.57 | $11.57 | 1,796,000 | — | — |
| 2002-01-11 | $12.05 | $12.05 | 969,200 | — | — |
| 2002-01-10 | $11.98 | $11.98 | 946,000 | — | — |
| 2002-01-09 | $11.94 | $11.94 | 2,134,000 | — | — |
| 2002-01-08 | $11.83 | $11.83 | 3,190,800 | — | — |
| 2002-01-07 | $11.49 | $11.49 | 3,256,800 | — | — |
| 2002-01-04 | $11.01 | $11.01 | 1,706,800 | — | — |
| 2002-01-03 | $10.78 | $10.78 | 2,198,000 | — | — |
| 2002-01-02 | $10.69 | $10.69 | 1,532,800 | — | — |