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
- 1993-03-24 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 | $11.78 | $13.86 | 22,365 | — | — |
| 2002-12-30 | $11.91 | $14.01 | 14,175 | — | — |
| 2002-12-27 | $12.10 | $14.23 | 4,410 | — | — |
| 2002-12-26 | $12.19 | $14.34 | 315 | — | — |
| 2002-12-24 | $12.25 | $14.42 | 630 | — | — |
| 2002-12-23 | $12.22 | $14.38 | 16,065 | — | — |
| 2002-12-20 | $12.06 | $14.20 | 44,100 | — | — |
| 2002-12-19 | $12.25 | $14.42 | 61,110 | — | — |
| 2002-12-18 | $12.00 | $14.12 | 21,735 | — | — |
| 2002-12-17 | $12.29 | $14.46 | 9,135 | — | — |
| 2002-12-16 | $12.41 | $14.61 | 16,380 | — | — |
| 2002-12-13 | $12.19 | $14.34 | 11,970 | — | — |
| 2002-12-12 | $12.41 | $14.61 | 24,255 | — | — |
| 2002-12-11 | $12.44 | $14.64 | 16,065 | — | — |
| 2002-12-10 | $12.49 | $14.65 | 44,730 | — | — |
| 2002-12-09 | $12.30 | $14.42 | 66,780 | — | — |
| 2002-12-06 | $12.54 | $14.71 | 97,650 | — | — |
| 2002-12-05 | $12.29 | $14.41 | 62,055 | — | — |
| 2002-12-04 | $12.83 | $15.04 | 67,095 | — | — |
| 2002-12-03 | $12.62 | $14.80 | 114,975 | — | — |
| 2002-12-02 | $12.35 | $14.48 | 172,935 | — | — |
| 2002-11-29 | $13.05 | $15.30 | 43,155 | — | — |
| 2002-11-27 | $12.81 | $15.02 | 100,485 | — | — |
| 2002-11-26 | $11.78 | $13.81 | 76,230 | — | — |
| 2002-11-25 | $12.00 | $14.07 | 87,255 | — | — |
| 2002-11-22 | $12.57 | $14.74 | 50,085 | — | — |
| 2002-11-21 | $12.32 | $14.44 | 11,340 | — | — |
| 2002-11-20 | $12.00 | $14.07 | 80,325 | — | — |
| 2002-11-19 | $11.48 | $13.46 | 33,390 | — | — |
| 2002-11-18 | $11.94 | $14.00 | 82,215 | — | — |
| 2002-11-15 | $12.21 | $14.31 | 102,690 | — | — |
| 2002-11-14 | $12.05 | $14.13 | 42,525 | — | — |
| 2002-11-13 | $12.16 | $14.26 | 31,185 | — | — |
| 2002-11-12 | $12.51 | $14.67 | 131,040 | — | — |
| 2002-11-11 | $12.03 | $14.11 | 67,410 | — | — |
| 2002-11-08 | $12.38 | $14.52 | 71,190 | — | — |
| 2002-11-07 | $12.85 | $15.06 | 33,705 | — | — |
| 2002-11-06 | $13.02 | $15.26 | 63,000 | — | — |
| 2002-11-05 | $12.99 | $15.23 | 30,240 | — | — |
| 2002-11-04 | $12.67 | $14.85 | 10,710 | — | — |
| 2002-11-01 | $12.47 | $14.63 | 14,175 | — | — |
| 2002-10-31 | $12.27 | $14.39 | 34,335 | — | — |
| 2002-10-30 | $12.35 | $14.48 | 9,135 | — | — |
| 2002-10-29 | $12.30 | $14.42 | 12,915 | — | — |
| 2002-10-28 | $12.25 | $14.37 | 2,835 | — | — |
| 2002-10-25 | $12.06 | $14.14 | 15,750 | — | — |
| 2002-10-24 | $11.71 | $13.74 | 5,355 | — | — |
| 2002-10-23 | $11.78 | $13.81 | 9,765 | — | — |
| 2002-10-22 | $11.83 | $13.87 | 5,040 | — | — |
| 2002-10-21 | $11.78 | $13.81 | 9,450 | — | — |
| 2002-10-18 | $11.67 | $13.68 | 14,490 | — | — |
| 2002-10-17 | $11.48 | $13.46 | 8,820 | — | — |
| 2002-10-16 | $11.25 | $13.20 | 3,465 | — | — |
| 2002-10-15 | $11.24 | $13.18 | 11,025 | — | — |
| 2002-10-14 | $11.02 | $12.92 | 24,570 | — | — |
| 2002-10-11 | $11.11 | $13.02 | 9,135 | — | — |
| 2002-10-10 | $11.11 | $13.03 | 23,625 | — | — |
| 2002-10-09 | $11.02 | $12.92 | 45,675 | — | — |
| 2002-10-08 | $11.08 | $12.99 | 15,120 | — | — |
| 2002-10-07 | $10.99 | $12.88 | 18,270 | — | — |
| 2002-10-04 | $11.17 | $13.10 | 315 | — | — |
| 2002-10-03 | $11.20 | $13.14 | 4,725 | — | — |
| 2002-10-02 | $11.11 | $13.03 | 13,545 | — | — |
| 2002-10-01 | $11.22 | $13.16 | 9,450 | — | — |
| 2002-09-30 | $11.03 | $12.93 | 43,785 | — | — |
| 2002-09-27 | $11.13 | $13.05 | 10,710 | — | — |
| 2002-09-26 | $11.27 | $13.21 | 7,245 | — | — |
| 2002-09-25 | $11.25 | $13.20 | 10,395 | — | — |
| 2002-09-24 | $11.16 | $13.08 | 11,970 | — | — |
| 2002-09-23 | $11.06 | $12.97 | 6,615 | — | — |
| 2002-09-20 | $11.03 | $12.94 | 150,255 | — | — |
| 2002-09-19 | $11.12 | $13.04 | 12,915 | — | — |
| 2002-09-18 | $11.21 | $13.14 | 5,985 | — | — |
| 2002-09-17 | $11.23 | $13.17 | 7,560 | — | — |
| 2002-09-16 | $11.40 | $13.37 | 14,490 | — | — |
| 2002-09-13 | $11.49 | $13.47 | 11,655 | — | — |
| 2002-09-12 | $11.43 | $13.40 | 8,505 | — | — |
| 2002-09-11 | $11.38 | $13.34 | 11,340 | — | — |
| 2002-09-10 | $11.40 | $13.31 | 5,985 | — | — |
| 2002-09-09 | $11.43 | $13.35 | 2,835 | — | — |
| 2002-09-06 | $11.43 | $13.35 | 10,080 | — | — |
| 2002-09-05 | $11.40 | $13.31 | 13,230 | — | — |
| 2002-09-04 | $11.49 | $13.43 | 11,025 | — | — |
| 2002-09-03 | $11.46 | $13.39 | 7,875 | — | — |
| 2002-08-30 | $11.71 | $13.69 | 5,355 | — | — |
| 2002-08-29 | $11.71 | $13.69 | 2,835 | — | — |
| 2002-08-28 | $11.65 | $13.61 | 10,395 | — | — |
| 2002-08-27 | $11.94 | $13.95 | 5,670 | — | — |
| 2002-08-26 | $12.00 | $14.02 | 5,040 | — | — |
| 2002-08-23 | $11.81 | $13.80 | 6,930 | — | — |
| 2002-08-22 | $11.90 | $13.91 | 9,450 | — | — |
| 2002-08-21 | $11.90 | $13.91 | 4,410 | — | — |
| 2002-08-20 | $11.84 | $13.83 | 7,875 | — | — |
| 2002-08-19 | $11.78 | $13.76 | 9,765 | — | — |
| 2002-08-16 | $11.50 | $13.43 | 6,300 | — | — |
| 2002-08-15 | $11.27 | $13.17 | 13,545 | — | — |
| 2002-08-14 | $11.27 | $13.17 | 23,310 | — | — |
| 2002-08-13 | $11.00 | $12.85 | 35,280 | — | — |
| 2002-08-12 | $11.41 | $13.33 | 2,835 | — | — |
| 2002-08-09 | $11.54 | $13.48 | 7,560 | — | — |
| 2002-08-08 | $11.49 | $13.43 | 2,835 | — | — |
| 2002-08-07 | $11.35 | $13.26 | 90,090 | — | — |
| 2002-08-06 | $11.13 | $13.00 | 50,400 | — | — |
| 2002-08-05 | $10.97 | $12.81 | 7,875 | — | — |
| 2002-08-02 | $11.08 | $12.94 | 11,025 | — | — |
| 2002-08-01 | $11.22 | $13.11 | 28,980 | — | — |
| 2002-07-31 | $11.33 | $13.24 | 34,965 | — | — |
| 2002-07-30 | $11.75 | $13.72 | 5,355 | — | — |
| 2002-07-29 | $11.86 | $13.86 | 26,775 | — | — |
| 2002-07-26 | $11.86 | $13.86 | 15,120 | — | — |
| 2002-07-25 | $11.92 | $13.93 | 15,120 | — | — |
| 2002-07-24 | $12.06 | $14.09 | 50,715 | — | — |
| 2002-07-23 | $12.22 | $14.28 | 23,310 | — | — |
| 2002-07-22 | $12.98 | $15.17 | 57,330 | — | — |
| 2002-07-19 | $13.00 | $15.19 | 40,635 | — | — |
| 2002-07-18 | $13.23 | $15.45 | 39,690 | — | — |
| 2002-07-17 | $13.05 | $15.24 | 17,010 | — | — |
| 2002-07-16 | $13.02 | $15.21 | 15,750 | — | — |
| 2002-07-15 | $13.21 | $15.44 | 9,450 | — | — |
| 2002-07-12 | $13.45 | $15.71 | 12,600 | — | — |
| 2002-07-11 | $13.65 | $15.95 | 14,490 | — | — |
| 2002-07-10 | $13.97 | $16.32 | 38,115 | — | — |
| 2002-07-09 | $13.90 | $16.24 | 30,870 | — | — |
| 2002-07-08 | $13.41 | $15.67 | 31,500 | — | — |
| 2002-07-05 | $13.06 | $15.26 | 5,040 | — | — |
| 2002-07-03 | $13.02 | $15.21 | 57,330 | — | — |
| 2002-07-02 | $12.97 | $15.15 | 14,175 | — | — |
| 2002-07-01 | $13.01 | $15.20 | 68,985 | — | — |
| 2002-06-28 | $13.00 | $15.19 | 101,115 | — | — |
| 2002-06-27 | $12.38 | $14.46 | 11,655 | — | — |
| 2002-06-26 | $12.32 | $14.39 | 30,240 | — | — |
| 2002-06-25 | $12.25 | $14.32 | 8,820 | — | — |
| 2002-06-24 | $12.05 | $14.08 | 17,955 | — | — |
| 2002-06-21 | $12.00 | $14.02 | 18,270 | — | — |
| 2002-06-20 | $11.98 | $14.00 | 13,860 | — | — |
| 2002-06-19 | $12.16 | $14.20 | 83,475 | — | — |
| 2002-06-18 | $13.02 | $15.21 | 13,230 | — | — |
| 2002-06-17 | $13.13 | $15.34 | 20,475 | — | — |
| 2002-06-14 | $13.03 | $15.22 | 44,730 | — | — |
| 2002-06-13 | $13.05 | $15.25 | 22,365 | — | — |
| 2002-06-12 | $12.95 | $15.13 | 79,065 | — | — |
| 2002-06-11 | $12.54 | $14.60 | 8,190 | — | — |
| 2002-06-10 | $12.55 | $14.61 | 2,520 | — | — |
| 2002-06-07 | $12.60 | $14.68 | 4,410 | — | — |
| 2002-06-06 | $12.62 | $14.69 | 17,010 | — | — |
| 2002-06-05 | $12.67 | $14.75 | 630 | — | — |
| 2002-06-04 | $12.67 | $14.75 | 5,670 | — | — |
| 2002-06-03 | $12.65 | $14.73 | 40,320 | — | — |
| 2002-05-31 | $12.63 | $14.71 | 7,560 | — | — |
| 2002-05-30 | $12.60 | $14.68 | 4,410 | — | — |
| 2002-05-29 | $12.46 | $14.51 | 7,560 | — | — |
| 2002-05-28 | $12.44 | $14.49 | 3,465 | — | — |
| 2002-05-24 | $12.32 | $14.34 | 14,490 | — | — |
| 2002-05-23 | $12.27 | $14.29 | 6,300 | — | — |
| 2002-05-22 | $12.24 | $14.25 | 23,625 | — | — |
| 2002-05-21 | $12.47 | $14.52 | 0 | — | — |
| 2002-05-20 | $12.47 | $14.52 | 5,985 | — | — |
| 2002-05-17 | $12.55 | $14.61 | 8,505 | — | — |
| 2002-05-16 | $12.76 | $14.86 | 3,780 | — | — |
| 2002-05-15 | $12.89 | $15.01 | 2,835 | — | — |
| 2002-05-14 | $12.92 | $15.05 | 20,160 | — | — |
| 2002-05-13 | $12.72 | $14.82 | 5,670 | — | — |
| 2002-05-10 | $12.60 | $14.68 | 8,820 | — | — |
| 2002-05-09 | $12.79 | $14.90 | 6,300 | — | — |
| 2002-05-08 | $13.05 | $15.19 | 4,725 | — | — |
| 2002-05-07 | $13.02 | $15.16 | 2,520 | — | — |
| 2002-05-06 | $13.03 | $15.17 | 7,875 | — | — |
| 2002-05-03 | $13.17 | $15.34 | 23,310 | — | — |
| 2002-05-02 | $12.92 | $15.05 | 8,190 | — | — |
| 2002-05-01 | $12.89 | $15.01 | 14,490 | — | — |
| 2002-04-30 | $12.38 | $14.42 | 14,490 | — | — |
| 2002-04-29 | $12.33 | $14.36 | 25,515 | — | — |
| 2002-04-26 | $12.22 | $14.23 | 55,125 | — | — |
| 2002-04-25 | $12.30 | $14.33 | 12,600 | — | — |
| 2002-04-24 | $12.29 | $14.31 | 7,560 | — | — |
| 2002-04-23 | $12.19 | $14.20 | 0 | — | — |
| 2002-04-22 | $12.19 | $14.20 | 2,205 | — | — |
| 2002-04-19 | $12.33 | $14.36 | 15,750 | — | — |
| 2002-04-18 | $12.54 | $14.60 | 10,395 | — | — |
| 2002-04-17 | $12.73 | $14.82 | 9,450 | — | — |
| 2002-04-16 | $13.10 | $15.25 | 25,200 | — | — |
| 2002-04-15 | $12.20 | $14.20 | 1,575 | — | — |
| 2002-04-12 | $12.13 | $14.12 | 13,545 | — | — |
| 2002-04-11 | $11.94 | $13.90 | 6,300 | — | — |
| 2002-04-10 | $11.92 | $13.88 | 11,340 | — | — |
| 2002-04-09 | $11.91 | $13.87 | 6,930 | — | — |
| 2002-04-08 | $11.76 | $13.69 | 11,655 | — | — |
| 2002-04-05 | $11.81 | $13.75 | 2,835 | — | — |
| 2002-04-04 | $11.83 | $13.77 | 5,670 | — | — |
| 2002-04-03 | $11.68 | $13.60 | 8,820 | — | — |
| 2002-04-02 | $11.60 | $13.51 | 20,475 | — | — |
| 2002-04-01 | $11.75 | $13.68 | 11,970 | — | — |
| 2002-03-28 | $11.56 | $13.46 | 58,275 | — | — |
| 2002-03-27 | $11.17 | $13.01 | 9,135 | — | — |
| 2002-03-26 | $11.02 | $12.83 | 13,230 | — | — |
| 2002-03-25 | $10.84 | $12.63 | 23,625 | — | — |
| 2002-03-22 | $10.98 | $12.79 | 17,955 | — | — |
| 2002-03-21 | $11.00 | $12.81 | 11,970 | — | — |
| 2002-03-20 | $11.16 | $12.99 | 4,095 | — | — |
| 2002-03-19 | $11.11 | $12.93 | 7,245 | — | — |
| 2002-03-18 | $11.17 | $13.01 | 6,300 | — | — |
| 2002-03-15 | $11.41 | $13.29 | 14,175 | — | — |
| 2002-03-14 | $11.35 | $13.22 | 3,780 | — | — |
| 2002-03-13 | $11.33 | $13.20 | 1,890 | — | — |
| 2002-03-12 | $11.28 | $13.09 | 3,780 | — | — |
| 2002-03-11 | $11.41 | $13.24 | 5,985 | — | — |
| 2002-03-08 | $11.21 | $13.01 | 13,545 | — | — |
| 2002-03-07 | $11.43 | $13.26 | 15,435 | — | — |
| 2002-03-06 | $11.52 | $13.37 | 28,350 | — | — |
| 2002-03-05 | $11.62 | $13.48 | 4,725 | — | — |
| 2002-03-04 | $11.64 | $13.51 | 13,545 | — | — |
| 2002-03-01 | $11.59 | $13.45 | 5,040 | — | — |
| 2002-02-28 | $11.59 | $13.45 | 7,875 | — | — |
| 2002-02-27 | $11.49 | $13.34 | 15,120 | — | — |
| 2002-02-26 | $11.62 | $13.48 | 4,410 | — | — |
| 2002-02-25 | $11.70 | $13.58 | 7,245 | — | — |
| 2002-02-22 | $11.75 | $13.63 | 26,775 | — | — |
| 2002-02-21 | $11.52 | $13.37 | 17,010 | — | — |
| 2002-02-20 | $11.67 | $13.54 | 14,490 | — | — |
| 2002-02-19 | $11.55 | $13.40 | 17,955 | — | — |
| 2002-02-15 | $11.87 | $13.78 | 29,295 | — | — |
| 2002-02-14 | $11.47 | $13.31 | 7,560 | — | — |
| 2002-02-13 | $11.47 | $13.31 | 21,105 | — | — |
| 2002-02-12 | $11.33 | $13.15 | 37,485 | — | — |
| 2002-02-11 | $11.27 | $13.08 | 44,100 | — | — |
| 2002-02-08 | $10.73 | $12.45 | 18,270 | — | — |
| 2002-02-07 | $10.60 | $12.31 | 40,320 | — | — |
| 2002-02-06 | $10.59 | $12.29 | 9,765 | — | — |
| 2002-02-05 | $10.32 | $11.97 | 1,260 | — | — |
| 2002-02-04 | $10.25 | $11.90 | 39,375 | — | — |
| 2002-02-01 | $10.24 | $11.88 | 3,150 | — | — |
| 2002-01-31 | $10.35 | $12.01 | 36,225 | — | — |
| 2002-01-30 | $10.16 | $11.79 | 7,245 | — | — |
| 2002-01-29 | $10.06 | $11.68 | 14,175 | — | — |
| 2002-01-28 | $10.04 | $11.65 | 27,090 | — | — |
| 2002-01-25 | $9.97 | $11.58 | 14,805 | — | — |
| 2002-01-24 | $10.05 | $11.66 | 10,395 | — | — |
| 2002-01-23 | $9.97 | $11.57 | 2,520 | — | — |
| 2002-01-22 | $10.00 | $11.61 | 11,970 | — | — |
| 2002-01-18 | $10.05 | $11.66 | 19,215 | — | — |
| 2002-01-17 | $10.12 | $11.74 | 3,465 | — | — |
| 2002-01-16 | $10.05 | $11.66 | 10,395 | — | — |
| 2002-01-15 | $10.16 | $11.79 | 6,930 | — | — |
| 2002-01-14 | $10.16 | $11.79 | 5,040 | — | — |
| 2002-01-11 | $10.16 | $11.79 | 10,080 | — | — |
| 2002-01-10 | $10.34 | $12.00 | 8,505 | — | — |
| 2002-01-09 | $10.35 | $12.01 | 10,710 | — | — |
| 2002-01-08 | $10.40 | $12.07 | 29,610 | — | — |
| 2002-01-07 | $10.30 | $11.96 | 20,160 | — | — |
| 2002-01-04 | $10.29 | $11.94 | 6,300 | — | — |
| 2002-01-03 | $10.40 | $12.07 | 14,175 | — | — |
| 2002-01-02 | $10.56 | $12.25 | 37,485 | — | — |